{"timestamp": "2026-11-10 15:34:31", "data": {"options": [{"option": "PGY261120C00003000", "bid": 13.5, "bid_size": 196.0, "ask": 15.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 14.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-10-07T10:05:24", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "PGY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 4.7655, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:29:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY261120C00004000", "bid": 12.5, "bid_size": 196.0, "ask": 14.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 13.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-10-07T10:03:45", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PGY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1590.0, "iv": 7.3199, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:29:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY261120C00005000", "bid": 11.5, "bid_size": 196.0, "ask": 13.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 12.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-10-07T10:03:20", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PGY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1553.0, "iv": 6.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261120C00006000", "bid": 10.5, "bid_size": 196.0, "ask": 12.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 11.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-15T12:07:47", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PGY261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1590.0, "iv": 5.4073, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-06-08T11:16:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY261120C00007000", "bid": 9.6, "bid_size": 157.0, "ask": 11.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 10.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-15T12:08:43", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PGY261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1623.0, "iv": 4.7157, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-10T10:27:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY261120C00008000", "bid": 8.6, "bid_size": 196.0, "ask": 10.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 9.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-10-07T09:59:13", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PGY261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1820.0, "iv": 4.0621, "open_interest": 41.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:32:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY261120C00009000", "bid": 7.6, "bid_size": 157.0, "ask": 9.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 8.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-05-22T11:57:16", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PGY261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1799.0, "iv": 3.78, "open_interest": 38.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:47:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY261120C00010000", "bid": 6.6, "bid_size": 223.0, "ask": 8.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0033, "theo": 7.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-19T13:21:01", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PGY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1448.0, "iv": 3.1532, "open_interest": 158.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:47:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGY261120C00011000", "bid": 5.6, "bid_size": 335.0, "ask": 7.2, "ask_size": 157.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": 0.0036, "theo": 6.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T10:39:45", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PGY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1354.0, "iv": 2.7369, "open_interest": 47.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:50:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261120C00012000", "bid": 4.6, "bid_size": 521.0, "ask": 6.2, "ask_size": 289.0, "iv": 0.0, "open_interest": 131.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0005, "rho": 0.0039, "theo": 5.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-09-03T10:35:03", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PGY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1489.0, "iv": 1.4066, "open_interest": 1615.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:34:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PGY261120C00013000", "bid": 4.0, "bid_size": 516.0, "ask": 5.1, "ask_size": 271.0, "iv": 0.0, "open_interest": 119.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.0118, "vega": 0.0008, "theta": -0.0023, "rho": 0.0042, "theo": 4.5836, "change": -0.71, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-10T09:36:14", "percent_change": -13.7864, "prev_day_close": 5.14999985694885}, {"option": "PGY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1273.0, "iv": 1.2353, "open_interest": 591.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0119, "vega": 0.0008, "theta": -0.0029, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:35:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PGY261120C00014000", "bid": 2.7, "bid_size": 554.0, "ask": 4.1, "ask_size": 295.0, "iv": 0.0, "open_interest": 149.0, "volume": 1.0, "delta": 0.9683, "gamma": 0.0318, "vega": 0.0021, "theta": -0.0067, "rho": 0.0044, "theo": 3.6041, "change": -0.7, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T09:36:14", "percent_change": -16.8675, "prev_day_close": 4.14999985694885}, {"option": "PGY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 800.0, "iv": 0.9882, "open_interest": 1560.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0318, "vega": 0.0021, "theta": -0.0071, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:24:58", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PGY261120C00015000", "bid": 2.0, "bid_size": 1046.0, "ask": 3.5, "ask_size": 700.0, "iv": 0.8811, "open_interest": 136.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0736, "vega": 0.0046, "theta": -0.0156, "rho": 0.0044, "theo": 2.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T12:42:00", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "PGY261120P00015000", "bid": 0.05, "bid_size": 1024.0, "ask": 0.25, "ask_size": 80.0, "iv": 0.8435, "open_interest": 3561.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0738, "vega": 0.0047, "theta": -0.016, "rho": -0.0005, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:54:47", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "PGY261120C00016000", "bid": 1.4, "bid_size": 1072.0, "ask": 2.45, "ask_size": 785.0, "iv": 0.8303, "open_interest": 123.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.1324, "vega": 0.0082, "theta": -0.0286, "rho": 0.004, "theo": 1.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T09:51:29", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PGY261120P00016000", "bid": 0.15, "bid_size": 783.0, "ask": 0.5, "ask_size": 423.0, "iv": 0.8063, "open_interest": 672.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.1328, "vega": 0.0082, "theta": -0.0289, "rho": -0.0011, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:21:26", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PGY261120C00017000", "bid": 1.0, "bid_size": 538.0, "ask": 1.5, "ask_size": 445.0, "iv": 0.8066, "open_interest": 799.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.177, "vega": 0.0111, "theta": -0.0396, "rho": 0.0033, "theo": 1.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PGY261120P00017000", "bid": 0.4, "bid_size": 995.0, "ask": 0.95, "ask_size": 852.0, "iv": 0.8106, "open_interest": 2450.0, "volume": 36.0, "delta": -0.3685, "gamma": 0.1776, "vega": 0.0111, "theta": -0.0398, "rho": -0.0019, "theo": 0.5738, "change": 0.165, "open": 0.55, "high": 0.85, "low": 0.55, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T09:59:40", "percent_change": 34.7368, "prev_day_close": 0.475000008940697}, {"option": "PGY261120C00018000", "bid": 0.35, "bid_size": 1215.0, "ask": 1.0, "ask_size": 641.0, "iv": 0.7308, "open_interest": 5588.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.1823, "vega": 0.0116, "theta": -0.0425, "rho": 0.0024, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:12:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PGY261120P00018000", "bid": 0.35, "bid_size": 1701.0, "ask": 2.05, "ask_size": 1149.0, "iv": 0.8205, "open_interest": 687.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.183, "vega": 0.0116, "theta": -0.0426, "rho": -0.0027, "theo": 1.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T13:13:01", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PGY261120C00019000", "bid": 0.15, "bid_size": 1171.0, "ask": 0.65, "ask_size": 589.0, "iv": 0.7736, "open_interest": 428.0, "volume": 7.0, "delta": 0.2921, "gamma": 0.1543, "vega": 0.0101, "theta": -0.0375, "rho": 0.0016, "theo": 0.3783, "change": -0.325, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:32:00", "percent_change": -48.1481, "prev_day_close": 0.675000011920929}, {"option": "PGY261120P00019000", "bid": 1.6, "bid_size": 451.0, "ask": 2.05, "ask_size": 178.0, "iv": 0.7776, "open_interest": 1642.0, "volume": 4.0, "delta": -0.7099, "gamma": 0.155, "vega": 0.0101, "theta": -0.0375, "rho": -0.0033, "theo": 1.7992, "change": -0.26, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T10:00:37", "percent_change": -19.2593, "prev_day_close": 1.35000002384186}, {"option": "PGY261120C00020000", "bid": 0.15, "bid_size": 97.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.768, "open_interest": 3627.0, "volume": 55.0, "delta": 0.1778, "gamma": 0.1139, "vega": 0.0077, "theta": -0.0286, "rho": 0.001, "theo": 0.2031, "change": -0.13, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T10:08:23", "percent_change": -37.1429, "prev_day_close": 0.350000008940697}, {"option": "PGY261120P00020000", "bid": 1.95, "bid_size": 1194.0, "ask": 3.4, "ask_size": 966.0, "iv": 0.8358, "open_interest": 721.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.1147, "vega": 0.0076, "theta": -0.0285, "rho": -0.0036, "theo": 2.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:59:05", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "PGY261120C00021000", "bid": 0.05, "bid_size": 436.0, "ask": 0.2, "ask_size": 318.0, "iv": 0.8263, "open_interest": 1808.0, "volume": 18.0, "delta": 0.1033, "gamma": 0.0766, "vega": 0.0053, "theta": -0.0198, "rho": 0.0006, "theo": 0.1064, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:50:54", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "PGY261120P00021000", "bid": 2.85, "bid_size": 1061.0, "ask": 4.3, "ask_size": 841.0, "iv": 0.8735, "open_interest": 181.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0776, "vega": 0.0051, "theta": -0.0196, "rho": -0.0034, "theo": 3.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T10:45:54", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "PGY261120C00022000", "bid": 0.05, "bid_size": 42.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.8662, "open_interest": 3124.0, "volume": 44.0, "delta": 0.0581, "gamma": 0.0483, "vega": 0.0034, "theta": -0.0127, "rho": 0.0003, "theo": 0.0548, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:52:43", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "PGY261120P00022000", "bid": 3.8, "bid_size": 991.0, "ask": 5.3, "ask_size": 855.0, "iv": 0.981, "open_interest": 507.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0497, "vega": 0.0032, "theta": -0.0126, "rho": -0.0031, "theo": 4.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T09:53:12", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PGY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9181, "open_interest": 2501.0, "volume": 18.0, "delta": 0.032, "gamma": 0.0291, "vega": 0.0021, "theta": -0.0078, "rho": 0.0002, "theo": 0.028, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:17:19", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "PGY261120P00023000", "bid": 4.8, "bid_size": 894.0, "ask": 6.3, "ask_size": 727.0, "iv": 1.1198, "open_interest": 176.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0307, "vega": 0.0018, "theta": -0.0075, "rho": -0.0022, "theo": 5.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T09:48:47", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "PGY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1434.0, "iv": 1.1135, "open_interest": 2195.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.017, "vega": 0.0013, "theta": -0.0046, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:36:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PGY261120P00024000", "bid": 5.8, "bid_size": 420.0, "ask": 7.5, "ask_size": 314.0, "iv": 1.4424, "open_interest": 120.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0181, "vega": 0.0008, "theta": -0.0042, "rho": -0.0014, "theo": 6.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:04:28", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PGY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.0174, "open_interest": 2067.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:58:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY261120P00025000", "bid": 6.8, "bid_size": 84.0, "ask": 8.5, "ask_size": 127.0, "iv": 1.5726, "open_interest": 24.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0024, "rho": -0.0005, "theo": 7.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T10:33:52", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PGY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1971.0, "iv": 2.1022, "open_interest": 3668.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261120P00026000", "bid": 7.8, "bid_size": 85.0, "ask": 9.5, "ask_size": 127.0, "iv": 1.6948, "open_interest": 3.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0019, "rho": -0.0001, "theo": 8.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-10-30T14:02:20", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PGY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1922.0, "iv": 2.2288, "open_interest": 348.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:11:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PGY261120P00027000", "bid": 8.8, "bid_size": 125.0, "ask": 10.5, "ask_size": 127.0, "iv": 1.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PGY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1500.0, "iv": 1.6054, "open_interest": 210.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:11:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY261120P00028000", "bid": 9.8, "bid_size": 125.0, "ask": 11.5, "ask_size": 127.0, "iv": 1.9192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-27T09:49:00", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PGY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1808.0, "iv": 2.1482, "open_interest": 439.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PGY261120P00029000", "bid": 10.8, "bid_size": 47.0, "ask": 12.5, "ask_size": 117.0, "iv": 2.0229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-06-18T09:44:52", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PGY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1968.0, "iv": 2.5688, "open_interest": 302.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:10:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGY261120P00030000", "bid": 11.8, "bid_size": 66.0, "ask": 13.5, "ask_size": 117.0, "iv": 2.1215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 12.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-20T11:52:30", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PGY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1899.0, "iv": 2.7778, "open_interest": 54.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:00:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY261120P00031000", "bid": 12.8, "bid_size": 66.0, "ask": 14.5, "ask_size": 117.0, "iv": 2.2158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 13.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PGY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1941.0, "iv": 2.7687, "open_interest": 274.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:57:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261120P00032000", "bid": 13.8, "bid_size": 66.0, "ask": 15.5, "ask_size": 117.0, "iv": 2.3059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 14.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PGY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1513.0, "iv": 2.9721, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:40:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261120P00033000", "bid": 14.8, "bid_size": 66.0, "ask": 16.5, "ask_size": 117.0, "iv": 2.3923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PGY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1802.0, "iv": 3.063, "open_interest": 168.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:29:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261120P00034000", "bid": 15.8, "bid_size": 66.0, "ask": 17.5, "ask_size": 117.0, "iv": 2.4752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-09-10T14:19:13", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PGY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1534.0, "iv": 3.1502, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:19:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY261120P00035000", "bid": 16.8, "bid_size": 66.0, "ask": 18.5, "ask_size": 117.0, "iv": 2.5551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 17.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PGY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1768.0, "iv": 3.2341, "open_interest": 481.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T14:33:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY261120P00036000", "bid": 17.8, "bid_size": 66.0, "ask": 19.5, "ask_size": 117.0, "iv": 2.6321, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 18.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "PGY261218C00010000", "bid": 6.6, "bid_size": 290.0, "ask": 8.3, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0118, "vega": 0.0039, "theta": -0.0043, "rho": 0.0101, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PGY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1501.0, "iv": 1.6378, "open_interest": 8.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0118, "vega": 0.0039, "theta": -0.005, "rho": -0.0006, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261218C00011000", "bid": 5.6, "bid_size": 291.0, "ask": 7.3, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0175, "vega": 0.0053, "theta": -0.0057, "rho": 0.011, "theo": 6.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "PGY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2026.0, "iv": 1.4221, "open_interest": 283.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0175, "vega": 0.0053, "theta": -0.0063, "rho": -0.0009, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:23:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PGY261218C00012000", "bid": 4.7, "bid_size": 346.0, "ask": 6.4, "ask_size": 243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.026, "vega": 0.0073, "theta": -0.0075, "rho": 0.0116, "theo": 5.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PGY261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 883.0, "iv": 1.1094, "open_interest": 34.0, "volume": 0.0, "delta": -0.066, "gamma": 0.026, "vega": 0.0073, "theta": -0.0081, "rho": -0.0013, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T13:36:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261218C00013000", "bid": 3.8, "bid_size": 398.0, "ask": 5.5, "ask_size": 265.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0377, "vega": 0.0099, "theta": -0.0099, "rho": 0.012, "theo": 4.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PGY261218P00013000", "bid": 0.1, "bid_size": 28.0, "ask": 0.35, "ask_size": 293.0, "iv": 0.7952, "open_interest": 33.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0378, "vega": 0.0099, "theta": -0.0104, "rho": -0.002, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:14:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY261218C00014000", "bid": 2.9, "bid_size": 674.0, "ask": 4.7, "ask_size": 436.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0526, "vega": 0.0131, "theta": -0.0127, "rho": 0.012, "theo": 3.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "PGY261218P00014000", "bid": 0.15, "bid_size": 1459.0, "ask": 1.3, "ask_size": 1566.0, "iv": 1.0117, "open_interest": 92.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0528, "vega": 0.0132, "theta": -0.0131, "rho": -0.0029, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:43:52", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PGY261218C00015000", "bid": 2.15, "bid_size": 746.0, "ask": 3.5, "ask_size": 462.0, "iv": 0.4998, "open_interest": 50.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0693, "vega": 0.0166, "theta": -0.0156, "rho": 0.0116, "theo": 3.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T10:23:19", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PGY261218P00015000", "bid": 0.4, "bid_size": 1023.0, "ask": 0.65, "ask_size": 154.0, "iv": 0.7064, "open_interest": 99.0, "volume": 1.0, "delta": -0.2145, "gamma": 0.0696, "vega": 0.0166, "theta": -0.016, "rho": -0.0042, "theo": 0.5733, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:15:40", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "PGY261218C00016000", "bid": 1.45, "bid_size": 1050.0, "ask": 3.3, "ask_size": 984.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0848, "vega": 0.0197, "theta": -0.0182, "rho": 0.0108, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PGY261218P00016000", "bid": 0.4, "bid_size": 1565.0, "ask": 1.95, "ask_size": 1249.0, "iv": 0.8679, "open_interest": 19.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0852, "vega": 0.0197, "theta": -0.0185, "rho": -0.0058, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:14:45", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PGY261218C00017000", "bid": 1.7, "bid_size": 622.0, "ask": 2.1, "ask_size": 455.0, "iv": 0.7087, "open_interest": 116.0, "volume": 20.0, "delta": 0.606, "gamma": 0.096, "vega": 0.0218, "theta": -0.0199, "rho": 0.0096, "theo": 1.8811, "change": -0.685, "open": 1.9, "high": 1.9, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T09:50:16", "percent_change": -28.8421, "prev_day_close": 2.375}, {"option": "PGY261218P00017000", "bid": 0.8, "bid_size": 1034.0, "ask": 2.4, "ask_size": 831.0, "iv": 0.851, "open_interest": 66.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0966, "vega": 0.0218, "theta": -0.0201, "rho": -0.0076, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:47:31", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PGY261218C00018000", "bid": 0.35, "bid_size": 1730.0, "ask": 1.9, "ask_size": 1315.0, "iv": 0.5713, "open_interest": 37.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.1008, "vega": 0.0226, "theta": -0.0205, "rho": 0.0082, "theo": 1.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T12:59:47", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PGY261218P00018000", "bid": 0.85, "bid_size": 1350.0, "ask": 2.85, "ask_size": 1077.0, "iv": 0.721, "open_interest": 32.0, "volume": 0.0, "delta": -0.494, "gamma": 0.1016, "vega": 0.0226, "theta": -0.0206, "rho": -0.0094, "theo": 1.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:05:42", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PGY261218C00019000", "bid": 0.65, "bid_size": 880.0, "ask": 1.35, "ask_size": 905.0, "iv": 0.679, "open_interest": 54.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.099, "vega": 0.0221, "theta": -0.0198, "rho": 0.0068, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:14:33", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PGY261218P00019000", "bid": 1.55, "bid_size": 447.0, "ask": 2.7, "ask_size": 153.0, "iv": 0.5597, "open_interest": 13.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0999, "vega": 0.022, "theta": -0.0199, "rho": -0.011, "theo": 2.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T10:08:47", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "PGY261218C00020000", "bid": 0.45, "bid_size": 945.0, "ask": 1.45, "ask_size": 995.0, "iv": 0.7912, "open_interest": 88.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0917, "vega": 0.0204, "theta": -0.0183, "rho": 0.0054, "theo": 0.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PGY261218P00020000", "bid": 2.3, "bid_size": 519.0, "ask": 4.3, "ask_size": 388.0, "iv": 0.7761, "open_interest": 2.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0928, "vega": 0.0203, "theta": -0.0183, "rho": -0.012, "theo": 3.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:52:37", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PGY261218C00021000", "bid": 0.15, "bid_size": 1669.0, "ask": 1.55, "ask_size": 1334.0, "iv": 0.8598, "open_interest": 40.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.081, "vega": 0.0181, "theta": -0.0161, "rho": 0.0042, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:29:51", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PGY261218P00021000", "bid": 3.1, "bid_size": 440.0, "ask": 4.9, "ask_size": 235.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0824, "vega": 0.0178, "theta": -0.016, "rho": -0.0128, "theo": 3.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PGY261218C00022000", "bid": 0.25, "bid_size": 635.0, "ask": 0.4, "ask_size": 113.0, "iv": 0.6622, "open_interest": 92.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0688, "vega": 0.0154, "theta": -0.0137, "rho": 0.0032, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:15:10", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PGY261218P00022000", "bid": 4.0, "bid_size": 984.0, "ask": 5.9, "ask_size": 734.0, "iv": 0.8132, "open_interest": 300.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0705, "vega": 0.0151, "theta": -0.0136, "rho": -0.0131, "theo": 4.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T11:58:50", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PGY261218C00023000", "bid": 0.05, "bid_size": 1435.0, "ask": 0.7, "ask_size": 1492.0, "iv": 0.7792, "open_interest": 330.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0567, "vega": 0.0127, "theta": -0.0113, "rho": 0.0024, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:41:28", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PGY261218P00023000", "bid": 4.9, "bid_size": 337.0, "ask": 6.8, "ask_size": 281.0, "iv": 0.8421, "open_interest": 1.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0586, "vega": 0.0122, "theta": -0.0112, "rho": -0.0128, "theo": 5.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T09:59:55", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PGY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 650.0, "iv": 0.6672, "open_interest": 106.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0456, "vega": 0.0103, "theta": -0.0091, "rho": 0.0018, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:09:57", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PGY261218P00024000", "bid": 5.8, "bid_size": 337.0, "ask": 7.4, "ask_size": 365.0, "iv": 0.7308, "open_interest": 155.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0477, "vega": 0.0096, "theta": -0.0089, "rho": -0.012, "theo": 6.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:04:28", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PGY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1056.0, "iv": 0.9987, "open_interest": 39.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0359, "vega": 0.0082, "theta": -0.0072, "rho": 0.0013, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:04:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PGY261218P00025000", "bid": 6.8, "bid_size": 306.0, "ask": 8.5, "ask_size": 78.0, "iv": 0.8455, "open_interest": 27.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0384, "vega": 0.0073, "theta": -0.007, "rho": -0.0107, "theo": 7.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T11:31:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PGY261218C00026000", "bid": 0.05, "bid_size": 9.0, "ask": 0.25, "ask_size": 492.0, "iv": 0.7897, "open_interest": 17.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0279, "vega": 0.0064, "theta": -0.0056, "rho": 0.001, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:45:52", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PGY261218P00026000", "bid": 7.8, "bid_size": 286.0, "ask": 9.5, "ask_size": 70.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0307, "vega": 0.0052, "theta": -0.0054, "rho": -0.0089, "theo": 8.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PGY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1373.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0213, "vega": 0.0049, "theta": -0.0043, "rho": 0.0007, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY261218P00027000", "bid": 8.8, "bid_size": 285.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.024, "vega": 0.0033, "theta": -0.0042, "rho": -0.0066, "theo": 9.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PGY270115C00003000", "bid": 13.4, "bid_size": 230.0, "ask": 15.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 281.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0016, "rho": 0.0035, "theo": 14.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-10-27T09:48:32", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "PGY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 2.2309, "open_interest": 408.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0032, "rho": -0.0004, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T11:52:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PGY270115C00005000", "bid": 11.5, "bid_size": 238.0, "ask": 13.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 325.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0018, "rho": 0.007, "theo": 12.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T10:27:32", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "PGY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2585.0, "iv": 2.4693, "open_interest": 178.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.003, "vega": 0.0027, "theta": -0.0032, "rho": -0.0006, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T14:26:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY270115C00008000", "bid": 8.5, "bid_size": 366.0, "ask": 10.4, "ask_size": 321.0, "iv": 0.0, "open_interest": 345.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0077, "vega": 0.0048, "theta": -0.0028, "rho": 0.0135, "theo": 9.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-30T11:26:04", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PGY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1322.0, "iv": 1.0997, "open_interest": 318.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0077, "vega": 0.0048, "theta": -0.0039, "rho": -0.001, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:32:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY270115C00009000", "bid": 7.5, "bid_size": 354.0, "ask": 9.4, "ask_size": 160.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0106, "vega": 0.006, "theta": -0.0034, "rho": 0.0152, "theo": 8.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-28T14:14:18", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PGY270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1724.0, "iv": 1.4313, "open_interest": 166.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0106, "vega": 0.006, "theta": -0.0044, "rho": -0.0013, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:55:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PGY270115C00010000", "bid": 6.6, "bid_size": 383.0, "ask": 8.5, "ask_size": 299.0, "iv": 0.0, "open_interest": 326.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0148, "vega": 0.0076, "theta": -0.0043, "rho": 0.0167, "theo": 7.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T11:20:08", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PGY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1995.0, "iv": 1.2506, "open_interest": 295.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0148, "vega": 0.0077, "theta": -0.0052, "rho": -0.0018, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T09:30:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGY270115C00011000", "bid": 5.6, "bid_size": 486.0, "ask": 7.6, "ask_size": 334.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0206, "vega": 0.0098, "theta": -0.0054, "rho": 0.0179, "theo": 6.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-08-11T11:14:22", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PGY270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1404.0, "iv": 1.0868, "open_interest": 57.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0207, "vega": 0.0098, "theta": -0.0062, "rho": -0.0024, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T14:37:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PGY270115C00012000", "bid": 4.6, "bid_size": 1118.0, "ask": 6.7, "ask_size": 628.0, "iv": 0.4156, "open_interest": 472.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0282, "vega": 0.0126, "theta": -0.0068, "rho": 0.0188, "theo": 5.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T10:38:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PGY270115P00012000", "bid": 0.1, "bid_size": 2040.0, "ask": 1.0, "ask_size": 2366.0, "iv": 0.9687, "open_interest": 524.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0284, "vega": 0.0126, "theta": -0.0075, "rho": -0.0034, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:37:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PGY270115C00013000", "bid": 3.8, "bid_size": 748.0, "ask": 5.8, "ask_size": 619.0, "iv": 0.5494, "open_interest": 80.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0377, "vega": 0.016, "theta": -0.0084, "rho": 0.0192, "theo": 5.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T10:58:40", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PGY270115P00013000", "bid": 0.25, "bid_size": 1331.0, "ask": 0.5, "ask_size": 607.0, "iv": 0.7169, "open_interest": 271.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.038, "vega": 0.016, "theta": -0.009, "rho": -0.0047, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:08:01", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PGY270115C00014000", "bid": 3.0, "bid_size": 1095.0, "ask": 5.1, "ask_size": 883.0, "iv": 0.6042, "open_interest": 91.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0486, "vega": 0.0196, "theta": -0.0101, "rho": 0.0191, "theo": 4.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-10-21T12:30:32", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PGY270115P00014000", "bid": 0.45, "bid_size": 1115.0, "ask": 0.7, "ask_size": 589.0, "iv": 0.7006, "open_interest": 303.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0489, "vega": 0.0197, "theta": -0.0106, "rho": -0.0064, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:54:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGY270115C00015000", "bid": 2.9, "bid_size": 1448.0, "ask": 4.4, "ask_size": 1406.0, "iv": 0.7487, "open_interest": 991.0, "volume": 1.0, "delta": 0.7572, "gamma": 0.0594, "vega": 0.0233, "theta": -0.0118, "rho": 0.0185, "theo": 3.5269, "change": -0.85, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:32:00", "percent_change": -20.4819, "prev_day_close": 4.14999997615814}, {"option": "PGY270115P00015000", "bid": 0.55, "bid_size": 1259.0, "ask": 1.05, "ask_size": 932.0, "iv": 0.6674, "open_interest": 2507.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0599, "vega": 0.0234, "theta": -0.0122, "rho": -0.0084, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PGY270115C00016000", "bid": 1.75, "bid_size": 1200.0, "ask": 3.8, "ask_size": 1148.0, "iv": 0.6429, "open_interest": 70.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0689, "vega": 0.0265, "theta": -0.0133, "rho": 0.0174, "theo": 2.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T11:09:27", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "PGY270115P00016000", "bid": 0.2, "bid_size": 2197.0, "ask": 1.95, "ask_size": 1856.0, "iv": 0.6302, "open_interest": 1073.0, "volume": 1.0, "delta": -0.3132, "gamma": 0.0695, "vega": 0.0265, "theta": -0.0136, "rho": -0.0108, "theo": 1.2115, "change": 0.0, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -1.13533e-06, "prev_day_close": 1.05000001192093}, {"option": "PGY270115C00017000", "bid": 1.15, "bid_size": 1567.0, "ask": 3.4, "ask_size": 1340.0, "iv": 0.6574, "open_interest": 183.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0756, "vega": 0.0286, "theta": -0.0143, "rho": 0.0158, "theo": 2.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T11:10:08", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "PGY270115P00017000", "bid": 0.55, "bid_size": 1861.0, "ask": 2.8, "ask_size": 1656.0, "iv": 0.6826, "open_interest": 249.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0764, "vega": 0.0287, "theta": -0.0146, "rho": -0.0133, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PGY270115C00018000", "bid": 0.65, "bid_size": 1831.0, "ask": 2.75, "ask_size": 1509.0, "iv": 0.6172, "open_interest": 636.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0789, "vega": 0.0297, "theta": -0.0148, "rho": 0.0141, "theo": 1.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:17:04", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PGY270115P00018000", "bid": 1.2, "bid_size": 1206.0, "ask": 2.3, "ask_size": 432.0, "iv": 0.5256, "open_interest": 569.0, "volume": 4.0, "delta": -0.4693, "gamma": 0.0799, "vega": 0.0297, "theta": -0.015, "rho": -0.0158, "theo": 2.1765, "change": -0.75, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:00:37", "percent_change": -40.5405, "prev_day_close": 1.85000002384186}, {"option": "PGY270115C00019000", "bid": 0.3, "bid_size": 2024.0, "ask": 2.5, "ask_size": 1607.0, "iv": 0.6437, "open_interest": 129.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0788, "vega": 0.0296, "theta": -0.0148, "rho": 0.0123, "theo": 1.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T13:33:15", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PGY270115P00019000", "bid": 1.75, "bid_size": 1593.0, "ask": 4.0, "ask_size": 1303.0, "iv": 0.6965, "open_interest": 669.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0801, "vega": 0.0296, "theta": -0.0149, "rho": -0.0181, "theo": 2.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T11:58:29", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PGY270115C00020000", "bid": 1.0, "bid_size": 682.0, "ask": 1.25, "ask_size": 562.0, "iv": 0.6556, "open_interest": 2276.0, "volume": 3.0, "delta": 0.3873, "gamma": 0.0761, "vega": 0.0286, "theta": -0.0143, "rho": 0.0106, "theo": 1.1607, "change": -0.22, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T10:02:11", "percent_change": -15.7143, "prev_day_close": 1.39999997615814}, {"option": "PGY270115P00020000", "bid": 2.9, "bid_size": 966.0, "ask": 3.8, "ask_size": 675.0, "iv": 0.6234, "open_interest": 1372.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0775, "vega": 0.0285, "theta": -0.0143, "rho": -0.0199, "theo": 3.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:13:30", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PGY270115C00021000", "bid": 0.5, "bid_size": 1821.0, "ask": 2.0, "ask_size": 2119.0, "iv": 0.7924, "open_interest": 1309.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0712, "vega": 0.0269, "theta": -0.0135, "rho": 0.009, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T11:30:02", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "PGY270115P00021000", "bid": 3.3, "bid_size": 1074.0, "ask": 5.4, "ask_size": 878.0, "iv": 0.7159, "open_interest": 40.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.073, "vega": 0.0266, "theta": -0.0134, "rho": -0.0213, "theo": 4.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-29T13:13:49", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PGY270115C00022000", "bid": 0.5, "bid_size": 1015.0, "ask": 0.8, "ask_size": 808.0, "iv": 0.6454, "open_interest": 1767.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0652, "vega": 0.0247, "theta": -0.0124, "rho": 0.0075, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:05:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PGY270115P00022000", "bid": 4.1, "bid_size": 1118.0, "ask": 6.2, "ask_size": 816.0, "iv": 0.7215, "open_interest": 324.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0672, "vega": 0.0243, "theta": -0.0123, "rho": -0.0221, "theo": 5.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-16T09:41:39", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PGY270115C00023000", "bid": 0.35, "bid_size": 181.0, "ask": 0.65, "ask_size": 168.0, "iv": 0.6477, "open_interest": 251.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0586, "vega": 0.0223, "theta": -0.0113, "rho": 0.0063, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:27:28", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PGY270115P00023000", "bid": 5.0, "bid_size": 747.0, "ask": 7.0, "ask_size": 625.0, "iv": 0.7319, "open_interest": 94.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0608, "vega": 0.0217, "theta": -0.0111, "rho": -0.0224, "theo": 5.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-15T15:53:50", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PGY270115C00024000", "bid": 0.05, "bid_size": 2264.0, "ask": 1.6, "ask_size": 1232.0, "iv": 0.8539, "open_interest": 188.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0518, "vega": 0.0199, "theta": -0.0101, "rho": 0.0052, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:03:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGY270115P00024000", "bid": 5.9, "bid_size": 775.0, "ask": 7.8, "ask_size": 705.0, "iv": 0.7278, "open_interest": 4.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0544, "vega": 0.0189, "theta": -0.0098, "rho": -0.0224, "theo": 6.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-10-30T10:52:53", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PGY270115C00025000", "bid": 0.2, "bid_size": 877.0, "ask": 0.4, "ask_size": 739.0, "iv": 0.6564, "open_interest": 3579.0, "volume": 8.0, "delta": 0.1504, "gamma": 0.0453, "vega": 0.0175, "theta": -0.0089, "rho": 0.0043, "theo": 0.3454, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "PGY270115P00025000", "bid": 6.8, "bid_size": 1167.0, "ask": 8.8, "ask_size": 926.0, "iv": 0.7612, "open_interest": 309.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.048, "vega": 0.0163, "theta": -0.0086, "rho": -0.0217, "theo": 7.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T12:07:12", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PGY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1546.0, "iv": 0.7514, "open_interest": 92.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0392, "vega": 0.0152, "theta": -0.0078, "rho": 0.0035, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:05:27", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PGY270115P00026000", "bid": 7.7, "bid_size": 931.0, "ask": 9.7, "ask_size": 713.0, "iv": 0.7588, "open_interest": 100.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0422, "vega": 0.0137, "theta": -0.0074, "rho": -0.0207, "theo": 8.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-01T10:12:57", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PGY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2287.0, "iv": 0.8826, "open_interest": 934.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0337, "vega": 0.0132, "theta": -0.0067, "rho": 0.0029, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:27:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PGY270115P00027000", "bid": 8.7, "bid_size": 935.0, "ask": 10.6, "ask_size": 394.0, "iv": 0.7763, "open_interest": 346.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0369, "vega": 0.0113, "theta": -0.0063, "rho": -0.0192, "theo": 9.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-10-02T14:45:55", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "PGY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1162.0, "iv": 0.9167, "open_interest": 73.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0287, "vega": 0.0113, "theta": -0.0058, "rho": 0.0023, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:17:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGY270115P00028000", "bid": 9.7, "bid_size": 268.0, "ask": 11.6, "ask_size": 152.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0319, "vega": 0.0091, "theta": -0.0052, "rho": -0.0167, "theo": 10.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PGY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1676.0, "iv": 1.0147, "open_interest": 29.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0244, "vega": 0.0096, "theta": -0.0049, "rho": 0.0019, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:41:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PGY270115P00029000", "bid": 10.7, "bid_size": 256.0, "ask": 12.6, "ask_size": 150.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0283, "vega": 0.007, "theta": -0.0044, "rho": -0.0146, "theo": 11.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "PGY270115C00030000", "bid": 0.05, "bid_size": 59.0, "ask": 0.15, "ask_size": 589.0, "iv": 0.6968, "open_interest": 1367.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0206, "vega": 0.0082, "theta": -0.0042, "rho": 0.0016, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PGY270115P00030000", "bid": 11.7, "bid_size": 321.0, "ask": 13.3, "ask_size": 152.0, "iv": 0.7749, "open_interest": 115.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0262, "vega": 0.0048, "theta": -0.0036, "rho": -0.0105, "theo": 12.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-09-25T12:05:50", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PGY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1703.0, "iv": 0.836, "open_interest": 29.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0174, "vega": 0.0069, "theta": -0.0036, "rho": 0.0013, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:46:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PGY270115P00031000", "bid": 12.7, "bid_size": 138.0, "ask": 14.6, "ask_size": 60.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.022, "vega": 0.0035, "theta": -0.0032, "rho": -0.0064, "theo": 13.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PGY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2318.0, "iv": 0.9332, "open_interest": 880.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0146, "vega": 0.0059, "theta": -0.003, "rho": 0.001, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:33:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PGY270115P00032000", "bid": 13.7, "bid_size": 130.0, "ask": 15.6, "ask_size": 63.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0154, "vega": 0.0015, "theta": -0.0038, "rho": -0.0038, "theo": 14.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-25T12:06:42", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PGY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1002.0, "iv": 0.9867, "open_interest": 224.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0123, "vega": 0.0049, "theta": -0.0026, "rho": 0.0008, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:03:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PGY270115P00033000", "bid": 14.7, "bid_size": 130.0, "ask": 16.6, "ask_size": 63.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.009, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 15.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PGY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2270.0, "iv": 1.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0103, "vega": 0.0042, "theta": -0.0021, "rho": 0.0007, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY270115P00034000", "bid": 15.7, "bid_size": 130.0, "ask": 17.6, "ask_size": 63.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.003, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 16.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "PGY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1839.0, "iv": 0.9132, "open_interest": 2536.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0086, "vega": 0.0035, "theta": -0.0018, "rho": 0.0006, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:38:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY270115P00035000", "bid": 16.7, "bid_size": 130.0, "ask": 18.6, "ask_size": 63.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 17.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-06-15T11:21:52", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "PGY270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1378.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0072, "vega": 0.0029, "theta": -0.0015, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PGY270115P00036000", "bid": 17.7, "bid_size": 130.0, "ask": 19.6, "ask_size": 63.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 18.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PGY270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2251.0, "iv": 0.9688, "open_interest": 1694.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.006, "vega": 0.0024, "theta": -0.0013, "rho": 0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:51:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY270115P00037000", "bid": 18.7, "bid_size": 130.0, "ask": 20.6, "ask_size": 63.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 19.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2025-12-17T11:33:57", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PGY270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8044, "open_interest": 1353.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:39:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY270115P00040000", "bid": 21.7, "bid_size": 130.0, "ask": 23.6, "ask_size": 63.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 22.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.04, "last_trade_time": "2026-04-15T15:00:36", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "PGY270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2478.0, "iv": 1.3054, "open_interest": 228.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0024, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:07:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGY270115P00042000", "bid": 23.7, "bid_size": 130.0, "ask": 25.6, "ask_size": 63.0, "iv": 1.3095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 24.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.43, "last_trade_time": "2025-12-03T10:18:47", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PGY270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8998, "open_interest": 491.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:50:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY270115P00045000", "bid": 26.7, "bid_size": 130.0, "ask": 28.6, "ask_size": 64.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 27.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-01-14T11:00:11", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "PGY270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2381.0, "iv": 1.4224, "open_interest": 93.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY270115P00047000", "bid": 28.7, "bid_size": 130.0, "ask": 30.6, "ask_size": 60.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 29.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-02-23T12:41:00", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "PGY270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1868.0, "iv": 1.1788, "open_interest": 568.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-05T13:25:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY270115P00050000", "bid": 31.7, "bid_size": 130.0, "ask": 33.6, "ask_size": 59.0, "iv": 1.507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 32.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.53, "last_trade_time": "2025-11-10T10:06:59", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "PGY270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2454.0, "iv": 1.3767, "open_interest": 292.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T13:11:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PGY270115P00055000", "bid": 36.7, "bid_size": 130.0, "ask": 38.6, "ask_size": 60.0, "iv": 1.6132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 37.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "PGY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1505.0, "iv": 1.1245, "open_interest": 2760.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:25:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGY270115P00060000", "bid": 41.7, "bid_size": 130.0, "ask": 43.6, "ask_size": 59.0, "iv": 1.7094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 42.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.33, "last_trade_time": "2026-06-10T14:05:53", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "PGY270219C00003000", "bid": 13.3, "bid_size": 186.0, "ask": 15.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0021, "vega": 0.0039, "theta": -0.002, "rho": 0.0067, "theo": 14.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.09, "last_trade_time": "2026-10-21T12:16:42", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "PGY270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1481.0, "iv": 1.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0021, "vega": 0.0039, "theta": -0.0042, "rho": -0.0013, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY270219C00005000", "bid": 11.4, "bid_size": 175.0, "ask": 13.5, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0041, "vega": 0.0055, "theta": -0.0023, "rho": 0.0121, "theo": 12.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PGY270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1961.0, "iv": 2.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0041, "vega": 0.0055, "theta": -0.0042, "rho": -0.0017, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY270219C00008000", "bid": 8.7, "bid_size": 307.0, "ask": 10.6, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0097, "vega": 0.0092, "theta": -0.0034, "rho": 0.0192, "theo": 9.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PGY270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2080.0, "iv": 1.4833, "open_interest": 23.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0098, "vega": 0.0092, "theta": -0.0049, "rho": -0.0028, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T09:30:19", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PGY270219C00009000", "bid": 7.6, "bid_size": 251.0, "ask": 9.7, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0129, "vega": 0.0111, "theta": -0.004, "rho": 0.0213, "theo": 8.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "PGY270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1903.0, "iv": 1.1647, "open_interest": 12.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0129, "vega": 0.0111, "theta": -0.0054, "rho": -0.0035, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T14:26:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGY270219C00010000", "bid": 6.7, "bid_size": 436.0, "ask": 8.8, "ask_size": 197.0, "iv": 0.6216, "open_interest": 16.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0169, "vega": 0.0134, "theta": -0.0048, "rho": 0.023, "theo": 8.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-01T09:55:10", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PGY270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1943.0, "iv": 1.0186, "open_interest": 83.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.017, "vega": 0.0134, "theta": -0.006, "rho": -0.0045, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PGY270219C00011000", "bid": 5.8, "bid_size": 454.0, "ask": 8.0, "ask_size": 199.0, "iv": 0.6807, "open_interest": 7.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0219, "vega": 0.0162, "theta": -0.0058, "rho": 0.0244, "theo": 7.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-08T14:57:27", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PGY270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1793.0, "iv": 0.9442, "open_interest": 60.0, "volume": 0.0, "delta": -0.1, "gamma": 0.022, "vega": 0.0163, "theta": -0.0068, "rho": -0.0057, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:39:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PGY270219C00012000", "bid": 5.0, "bid_size": 472.0, "ask": 7.2, "ask_size": 113.0, "iv": 0.7037, "open_interest": 1.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0279, "vega": 0.0195, "theta": -0.0068, "rho": 0.0254, "theo": 6.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-30T15:32:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PGY270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1891.0, "iv": 0.9841, "open_interest": 32.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0281, "vega": 0.0196, "theta": -0.0078, "rho": -0.0073, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:07:16", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PGY270219C00013000", "bid": 4.1, "bid_size": 498.0, "ask": 6.4, "ask_size": 344.0, "iv": 0.6649, "open_interest": 1.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0346, "vega": 0.0231, "theta": -0.008, "rho": 0.0258, "theo": 5.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-10-29T10:46:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PGY270219P00013000", "bid": 0.2, "bid_size": 1998.0, "ask": 2.1, "ask_size": 1586.0, "iv": 0.9309, "open_interest": 198.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.035, "vega": 0.0232, "theta": -0.0088, "rho": -0.0093, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:06:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY270219C00014000", "bid": 3.4, "bid_size": 647.0, "ask": 5.9, "ask_size": 343.0, "iv": 0.7111, "open_interest": 7.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0416, "vega": 0.0267, "theta": -0.0092, "rho": 0.0257, "theo": 4.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-27T13:08:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PGY270219P00014000", "bid": 0.6, "bid_size": 1311.0, "ask": 1.75, "ask_size": 1339.0, "iv": 0.806, "open_interest": 94.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.042, "vega": 0.0268, "theta": -0.0098, "rho": -0.0117, "theo": 1.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:55:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PGY270219C00015000", "bid": 2.9, "bid_size": 784.0, "ask": 5.1, "ask_size": 805.0, "iv": 0.7048, "open_interest": 50.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0482, "vega": 0.0302, "theta": -0.0102, "rho": 0.025, "theo": 4.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T12:42:00", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PGY270219P00015000", "bid": 0.95, "bid_size": 904.0, "ask": 1.5, "ask_size": 150.0, "iv": 0.6934, "open_interest": 248.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0488, "vega": 0.0303, "theta": -0.0108, "rho": -0.0146, "theo": 1.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T10:46:27", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "PGY270219C00016000", "bid": 2.25, "bid_size": 942.0, "ask": 4.6, "ask_size": 826.0, "iv": 0.702, "open_interest": 37.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0537, "vega": 0.0331, "theta": -0.0112, "rho": 0.0239, "theo": 3.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T13:10:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PGY270219P00016000", "bid": 1.2, "bid_size": 1001.0, "ask": 3.2, "ask_size": 1112.0, "iv": 0.8602, "open_interest": 100.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0545, "vega": 0.0332, "theta": -0.0116, "rho": -0.0176, "theo": 1.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:05:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PGY270219C00017000", "bid": 2.5, "bid_size": 1017.0, "ask": 3.3, "ask_size": 219.0, "iv": 0.695, "open_interest": 223.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0578, "vega": 0.0352, "theta": -0.0119, "rho": 0.0224, "theo": 2.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T14:14:00", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PGY270219P00017000", "bid": 1.75, "bid_size": 149.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.6905, "open_interest": 715.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0588, "vega": 0.0352, "theta": -0.0122, "rho": -0.0206, "theo": 2.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T14:14:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PGY270219C00018000", "bid": 1.85, "bid_size": 1207.0, "ask": 2.85, "ask_size": 188.0, "iv": 0.6647, "open_interest": 397.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0603, "vega": 0.0365, "theta": -0.0123, "rho": 0.0207, "theo": 2.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PGY270219P00018000", "bid": 2.05, "bid_size": 542.0, "ask": 3.2, "ask_size": 332.0, "iv": 0.676, "open_interest": 83.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0615, "vega": 0.0365, "theta": -0.0125, "rho": -0.0237, "theo": 2.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T10:43:09", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PGY270219C00019000", "bid": 1.45, "bid_size": 1214.0, "ask": 3.4, "ask_size": 1117.0, "iv": 0.7886, "open_interest": 197.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0611, "vega": 0.0369, "theta": -0.0125, "rho": 0.019, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:14:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGY270219P00019000", "bid": 2.7, "bid_size": 706.0, "ask": 4.1, "ask_size": 589.0, "iv": 0.7202, "open_interest": 12.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0626, "vega": 0.0368, "theta": -0.0126, "rho": -0.0265, "theo": 3.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PGY270219C00020000", "bid": 1.4, "bid_size": 821.0, "ask": 2.2, "ask_size": 909.0, "iv": 0.7082, "open_interest": 255.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0606, "vega": 0.0366, "theta": -0.0124, "rho": 0.0172, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:18:51", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "PGY270219P00020000", "bid": 3.5, "bid_size": 203.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.6746, "open_interest": 57.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0624, "vega": 0.0364, "theta": -0.0124, "rho": -0.0288, "theo": 3.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T10:53:17", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PGY270219C00021000", "bid": 0.95, "bid_size": 941.0, "ask": 2.2, "ask_size": 1060.0, "iv": 0.7241, "open_interest": 13995.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.059, "vega": 0.0357, "theta": -0.0122, "rho": 0.0154, "theo": 1.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:30:09", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "PGY270219P00021000", "bid": 4.1, "bid_size": 356.0, "ask": 6.2, "ask_size": 500.0, "iv": 0.8239, "open_interest": 69.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.061, "vega": 0.0353, "theta": -0.0121, "rho": -0.0309, "theo": 4.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:57:30", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PGY270219C00022000", "bid": 1.0, "bid_size": 696.0, "ask": 1.6, "ask_size": 874.0, "iv": 0.7148, "open_interest": 200.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0566, "vega": 0.0343, "theta": -0.0118, "rho": 0.0137, "theo": 1.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "PGY270219P00022000", "bid": 4.5, "bid_size": 1130.0, "ask": 6.7, "ask_size": 976.0, "iv": 0.7397, "open_interest": 104.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0588, "vega": 0.0338, "theta": -0.0116, "rho": -0.0327, "theo": 5.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PGY270219C00023000", "bid": 0.6, "bid_size": 127.0, "ask": 2.4, "ask_size": 996.0, "iv": 0.8353, "open_interest": 275.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0536, "vega": 0.0326, "theta": -0.0112, "rho": 0.0122, "theo": 1.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T11:31:48", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PGY270219P00023000", "bid": 5.3, "bid_size": 682.0, "ask": 7.6, "ask_size": 644.0, "iv": 0.7588, "open_interest": 64.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.056, "vega": 0.0318, "theta": -0.0109, "rho": -0.0338, "theo": 6.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T10:33:13", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PGY270219C00024000", "bid": 0.5, "bid_size": 1279.0, "ask": 2.15, "ask_size": 1391.0, "iv": 0.8412, "open_interest": 256.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0502, "vega": 0.0307, "theta": -0.0106, "rho": 0.0108, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:51:56", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PGY270219P00024000", "bid": 6.2, "bid_size": 351.0, "ask": 8.4, "ask_size": 163.0, "iv": 0.7697, "open_interest": 35.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0529, "vega": 0.0295, "theta": -0.0102, "rho": -0.0342, "theo": 7.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T11:27:43", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PGY270219C00025000", "bid": 0.4, "bid_size": 1101.0, "ask": 2.05, "ask_size": 1392.0, "iv": 0.8633, "open_interest": 319.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0467, "vega": 0.0287, "theta": -0.0099, "rho": 0.0096, "theo": 0.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T12:37:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PGY270219P00025000", "bid": 7.0, "bid_size": 249.0, "ask": 9.4, "ask_size": 136.0, "iv": 0.7899, "open_interest": 17.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0496, "vega": 0.0272, "theta": -0.0095, "rho": -0.0346, "theo": 7.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T11:27:43", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PGY270219C00026000", "bid": 0.25, "bid_size": 499.0, "ask": 1.9, "ask_size": 996.0, "iv": 0.864, "open_interest": 142.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0431, "vega": 0.0266, "theta": -0.0092, "rho": 0.0084, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T12:33:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGY270219P00026000", "bid": 7.9, "bid_size": 255.0, "ask": 10.1, "ask_size": 93.0, "iv": 0.7675, "open_interest": 43.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0463, "vega": 0.0247, "theta": -0.0087, "rho": -0.0338, "theo": 8.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T10:29:28", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PGY270219C00027000", "bid": 0.1, "bid_size": 1414.0, "ask": 1.8, "ask_size": 913.0, "iv": 0.8669, "open_interest": 109.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0396, "vega": 0.0245, "theta": -0.0086, "rho": 0.0074, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T10:49:28", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "PGY270219P00027000", "bid": 8.8, "bid_size": 251.0, "ask": 11.0, "ask_size": 115.0, "iv": 0.773, "open_interest": 21.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0431, "vega": 0.0224, "theta": -0.0079, "rho": -0.0338, "theo": 9.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T12:37:40", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PGY270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1780.0, "iv": 0.891, "open_interest": 789.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0362, "vega": 0.0226, "theta": -0.0079, "rho": 0.0065, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:20:31", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PGY270219P00028000", "bid": 9.8, "bid_size": 241.0, "ask": 11.9, "ask_size": 77.0, "iv": 0.7937, "open_interest": 3.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0399, "vega": 0.0198, "theta": -0.0072, "rho": -0.032, "theo": 10.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-27T09:50:34", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PGY270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1172.0, "iv": 0.884, "open_interest": 39.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.033, "vega": 0.0206, "theta": -0.0072, "rho": 0.0057, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:23:51", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "PGY270219P00029000", "bid": 10.7, "bid_size": 224.0, "ask": 12.9, "ask_size": 71.0, "iv": 0.8106, "open_interest": 11.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0369, "vega": 0.0177, "theta": -0.0064, "rho": -0.0308, "theo": 11.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T11:07:08", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PGY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1481.0, "iv": 0.9487, "open_interest": 487.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.03, "vega": 0.0188, "theta": -0.0066, "rho": 0.005, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:24:50", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PGY270219P00030000", "bid": 11.7, "bid_size": 200.0, "ask": 13.8, "ask_size": 71.0, "iv": 0.8235, "open_interest": 4.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0342, "vega": 0.0151, "theta": -0.0057, "rho": -0.028, "theo": 12.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-09-18T12:04:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PGY270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1492.0, "iv": 0.9046, "open_interest": 38.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0272, "vega": 0.0172, "theta": -0.006, "rho": 0.0044, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T12:03:08", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "PGY270219P00031000", "bid": 12.6, "bid_size": 211.0, "ask": 14.8, "ask_size": 71.0, "iv": 0.8324, "open_interest": 8.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0318, "vega": 0.0131, "theta": -0.005, "rho": -0.0265, "theo": 13.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-27T09:48:35", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PGY270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1495.0, "iv": 0.9154, "open_interest": 201.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0246, "vega": 0.0156, "theta": -0.0055, "rho": 0.0039, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T15:01:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGY270219P00032000", "bid": 13.6, "bid_size": 214.0, "ask": 15.7, "ask_size": 75.0, "iv": 0.8372, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.029, "vega": 0.0106, "theta": -0.0043, "rho": -0.0215, "theo": 14.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T09:44:00", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PGY270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1533.0, "iv": 0.9569, "open_interest": 63.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0222, "vega": 0.0141, "theta": -0.005, "rho": 0.0034, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T13:57:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PGY270219P00033000", "bid": 14.6, "bid_size": 215.0, "ask": 16.7, "ask_size": 63.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0269, "vega": 0.009, "theta": -0.004, "rho": -0.0205, "theo": 15.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "PGY270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1638.0, "iv": 0.9284, "open_interest": 66.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.02, "vega": 0.0128, "theta": -0.0045, "rho": 0.003, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T12:41:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PGY270219P00034000", "bid": 15.6, "bid_size": 215.0, "ask": 17.7, "ask_size": 66.0, "iv": 0.8987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0251, "vega": 0.0071, "theta": -0.0035, "rho": -0.0164, "theo": 16.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "PGY270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 755.0, "iv": 0.7558, "open_interest": 273.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.018, "vega": 0.0116, "theta": -0.0041, "rho": 0.0026, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:30:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PGY270219P00035000", "bid": 16.6, "bid_size": 210.0, "ask": 18.7, "ask_size": 73.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.024, "vega": 0.0045, "theta": -0.0024, "rho": -0.0116, "theo": 17.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "PGY270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1703.0, "iv": 0.9822, "open_interest": 43.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0162, "vega": 0.0105, "theta": -0.0037, "rho": 0.0023, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:14:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PGY270219P00036000", "bid": 17.6, "bid_size": 48.0, "ask": 19.7, "ask_size": 23.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0204, "vega": 0.003, "theta": -0.0017, "rho": -0.0079, "theo": 18.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PGY270521C00003000", "bid": 13.1, "bid_size": 210.0, "ask": 15.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0023, "vega": 0.0068, "theta": -0.0003, "rho": 0.0094, "theo": 14.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PGY270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1337.0, "iv": 1.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0023, "vega": 0.0068, "theta": -0.0032, "rho": -0.0036, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGY270521C00004000", "bid": 12.1, "bid_size": 210.0, "ask": 14.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0034, "vega": 0.0084, "theta": -0.0006, "rho": 0.0136, "theo": 13.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "PGY270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1600.0, "iv": 2.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0033, "vega": 0.0084, "theta": -0.0033, "rho": -0.0042, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PGY270521C00005000", "bid": 11.2, "bid_size": 210.0, "ask": 13.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0047, "vega": 0.0101, "theta": -0.0009, "rho": 0.0182, "theo": 12.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PGY270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1492.0, "iv": 1.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0046, "vega": 0.01, "theta": -0.0034, "rho": -0.0048, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PGY270521C00006000", "bid": 10.3, "bid_size": 292.0, "ask": 13.0, "ask_size": 173.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0062, "vega": 0.012, "theta": -0.0013, "rho": 0.0229, "theo": 12.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PGY270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1604.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0062, "vega": 0.012, "theta": -0.0036, "rho": -0.0057, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PGY270521C00007000", "bid": 9.4, "bid_size": 287.0, "ask": 12.1, "ask_size": 192.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0081, "vega": 0.0142, "theta": -0.0017, "rho": 0.0274, "theo": 11.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PGY270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1601.0, "iv": 1.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0081, "vega": 0.0142, "theta": -0.0038, "rho": -0.0068, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PGY270521C00008000", "bid": 8.5, "bid_size": 302.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.7154, "open_interest": 2.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0105, "vega": 0.0167, "theta": -0.0022, "rho": 0.0315, "theo": 10.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-16T14:50:51", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PGY270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1721.0, "iv": 1.2153, "open_interest": 4.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0105, "vega": 0.0167, "theta": -0.0041, "rho": -0.0082, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-29T12:15:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PGY270521C00009000", "bid": 8.1, "bid_size": 288.0, "ask": 10.4, "ask_size": 203.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0133, "vega": 0.0197, "theta": -0.0028, "rho": 0.035, "theo": 9.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PGY270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1623.0, "iv": 1.1046, "open_interest": 3.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0134, "vega": 0.0198, "theta": -0.0046, "rho": -0.01, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T15:24:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PGY270521C00010000", "bid": 6.9, "bid_size": 421.0, "ask": 9.8, "ask_size": 190.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0166, "vega": 0.0232, "theta": -0.0034, "rho": 0.0378, "theo": 8.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PGY270521P00010000", "bid": 0.1, "bid_size": 2571.0, "ask": 1.4, "ask_size": 968.0, "iv": 0.8619, "open_interest": 15.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0168, "vega": 0.0233, "theta": -0.005, "rho": -0.0123, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T09:55:02", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "PGY270521C00011000", "bid": 6.2, "bid_size": 428.0, "ask": 8.9, "ask_size": 193.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0203, "vega": 0.027, "theta": -0.0041, "rho": 0.0398, "theo": 7.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PGY270521P00011000", "bid": 0.3, "bid_size": 1020.0, "ask": 1.75, "ask_size": 955.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0206, "vega": 0.0271, "theta": -0.0056, "rho": -0.0151, "theo": 0.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "PGY270521C00013000", "bid": 4.9, "bid_size": 624.0, "ask": 7.6, "ask_size": 444.0, "iv": 0.7698, "open_interest": 12.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0282, "vega": 0.035, "theta": -0.0057, "rho": 0.0416, "theo": 6.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T15:55:45", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PGY270521P00013000", "bid": 0.85, "bid_size": 1227.0, "ask": 2.7, "ask_size": 1360.0, "iv": 0.864, "open_interest": 22.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0287, "vega": 0.0352, "theta": -0.0068, "rho": -0.0222, "theo": 1.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T15:05:29", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "PGY270521C00014000", "bid": 4.3, "bid_size": 748.0, "ask": 7.1, "ask_size": 702.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.032, "vega": 0.0388, "theta": -0.0064, "rho": 0.0415, "theo": 5.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PGY270521P00014000", "bid": 0.35, "bid_size": 1438.0, "ask": 3.3, "ask_size": 1006.0, "iv": 0.7658, "open_interest": 5.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0326, "vega": 0.0391, "theta": -0.0073, "rho": -0.0264, "theo": 1.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T09:57:52", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PGY270521C00015000", "bid": 3.7, "bid_size": 790.0, "ask": 6.5, "ask_size": 716.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0353, "vega": 0.0422, "theta": -0.0071, "rho": 0.0408, "theo": 4.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PGY270521P00015000", "bid": 1.8, "bid_size": 746.0, "ask": 2.3, "ask_size": 119.0, "iv": 0.7124, "open_interest": 44.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.036, "vega": 0.0425, "theta": -0.0078, "rho": -0.0309, "theo": 2.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "PGY270521C00016000", "bid": 3.2, "bid_size": 1099.0, "ask": 5.5, "ask_size": 959.0, "iv": 0.6997, "open_interest": 1.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.038, "vega": 0.0451, "theta": -0.0077, "rho": 0.0397, "theo": 4.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-28T15:59:40", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "PGY270521P00016000", "bid": 1.25, "bid_size": 1335.0, "ask": 4.5, "ask_size": 1233.0, "iv": 0.7877, "open_interest": 8.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0389, "vega": 0.0453, "theta": -0.0082, "rho": -0.0354, "theo": 2.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:51:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "PGY270521C00017000", "bid": 2.75, "bid_size": 1208.0, "ask": 4.7, "ask_size": 1054.0, "iv": 0.6636, "open_interest": 32.0, "volume": 1.0, "delta": 0.6414, "gamma": 0.0401, "vega": 0.0474, "theta": -0.0081, "rho": 0.0382, "theo": 4.0074, "change": -0.7, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T09:49:25", "percent_change": -15.9091, "prev_day_close": 4.39999997615814}, {"option": "PGY270521P00017000", "bid": 1.85, "bid_size": 1288.0, "ask": 4.4, "ask_size": 1120.0, "iv": 0.7247, "open_interest": 9.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0412, "vega": 0.0475, "theta": -0.0086, "rho": -0.04, "theo": 3.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-10-22T11:43:02", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PGY270521C00018000", "bid": 3.3, "bid_size": 1.0, "ask": 3.9, "ask_size": 713.0, "iv": 0.7225, "open_interest": 120.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0415, "vega": 0.049, "theta": -0.0085, "rho": 0.0366, "theo": 3.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:07:56", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "PGY270521P00018000", "bid": 2.45, "bid_size": 1165.0, "ask": 5.4, "ask_size": 1109.0, "iv": 0.7698, "open_interest": 22.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0429, "vega": 0.0491, "theta": -0.0088, "rho": -0.0445, "theo": 3.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T14:23:21", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PGY270521C00019000", "bid": 1.85, "bid_size": 984.0, "ask": 4.9, "ask_size": 943.0, "iv": 0.7506, "open_interest": 1.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.0424, "vega": 0.05, "theta": -0.0088, "rho": 0.0348, "theo": 3.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-21T11:34:18", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PGY270521P00019000", "bid": 3.0, "bid_size": 1149.0, "ask": 6.2, "ask_size": 982.0, "iv": 0.78, "open_interest": 168.0, "volume": 0.0, "delta": -0.444, "gamma": 0.044, "vega": 0.0501, "theta": -0.0089, "rho": -0.0487, "theo": 4.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T09:42:01", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "PGY270521C00020000", "bid": 2.45, "bid_size": 1057.0, "ask": 3.3, "ask_size": 535.0, "iv": 0.7164, "open_interest": 733.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0428, "vega": 0.0506, "theta": -0.009, "rho": 0.0329, "theo": 2.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T10:21:37", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PGY270521P00020000", "bid": 3.7, "bid_size": 765.0, "ask": 6.8, "ask_size": 720.0, "iv": 0.778, "open_interest": 2.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0446, "vega": 0.0504, "theta": -0.0089, "rho": -0.0526, "theo": 4.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-05T10:34:52", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PGY270521C00021000", "bid": 1.3, "bid_size": 1034.0, "ask": 4.1, "ask_size": 1051.0, "iv": 0.7403, "open_interest": 26.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0427, "vega": 0.0506, "theta": -0.0091, "rho": 0.0311, "theo": 2.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T11:14:12", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "PGY270521P00021000", "bid": 4.5, "bid_size": 734.0, "ask": 7.5, "ask_size": 683.0, "iv": 0.7895, "open_interest": 3.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0448, "vega": 0.0504, "theta": -0.0089, "rho": -0.0562, "theo": 5.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.87, "last_trade_time": "2026-10-02T15:53:12", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PGY270521C00022000", "bid": 0.95, "bid_size": 1137.0, "ask": 4.1, "ask_size": 1140.0, "iv": 0.7584, "open_interest": 44.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0423, "vega": 0.0503, "theta": -0.0091, "rho": 0.0292, "theo": 2.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T11:22:32", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PGY270521P00022000", "bid": 5.2, "bid_size": 690.0, "ask": 8.2, "ask_size": 719.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0446, "vega": 0.0498, "theta": -0.0088, "rho": -0.0593, "theo": 6.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PGY270521C00023000", "bid": 0.7, "bid_size": 1339.0, "ask": 3.8, "ask_size": 1325.0, "iv": 0.7514, "open_interest": 307.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0416, "vega": 0.0497, "theta": -0.009, "rho": 0.0275, "theo": 2.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T13:54:52", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PGY270521P00023000", "bid": 5.9, "bid_size": 701.0, "ask": 8.4, "ask_size": 656.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0441, "vega": 0.049, "theta": -0.0086, "rho": -0.0621, "theo": 7.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PGY270521C00024000", "bid": 0.55, "bid_size": 1161.0, "ask": 3.6, "ask_size": 1193.0, "iv": 0.7599, "open_interest": 9.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0407, "vega": 0.0488, "theta": -0.0089, "rho": 0.0258, "theo": 1.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T13:37:35", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "PGY270521P00024000", "bid": 6.7, "bid_size": 708.0, "ask": 9.8, "ask_size": 633.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0434, "vega": 0.0478, "theta": -0.0083, "rho": -0.0644, "theo": 7.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PGY270521C00025000", "bid": 1.1, "bid_size": 1228.0, "ask": 1.95, "ask_size": 1181.0, "iv": 0.6849, "open_interest": 744.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0396, "vega": 0.0477, "theta": -0.0088, "rho": 0.0242, "theo": 1.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T12:37:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PGY270521P00025000", "bid": 7.5, "bid_size": 679.0, "ask": 10.5, "ask_size": 655.0, "iv": 0.7828, "open_interest": 9.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0426, "vega": 0.0464, "theta": -0.008, "rho": -0.0659, "theo": 8.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-09-29T10:13:13", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PGY270521C00026000", "bid": 0.1, "bid_size": 2073.0, "ask": 3.2, "ask_size": 1278.0, "iv": 0.7486, "open_interest": 1.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0384, "vega": 0.0465, "theta": -0.0086, "rho": 0.0226, "theo": 1.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-13T09:30:31", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "PGY270521P00026000", "bid": 8.2, "bid_size": 646.0, "ask": 10.7, "ask_size": 633.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0416, "vega": 0.0449, "theta": -0.0077, "rho": -0.0681, "theo": 9.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PGY270521C00027000", "bid": 0.65, "bid_size": 834.0, "ask": 3.0, "ask_size": 974.0, "iv": 0.8206, "open_interest": 19.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0372, "vega": 0.0451, "theta": -0.0084, "rho": 0.0212, "theo": 1.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:13:31", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PGY270521P00027000", "bid": 9.2, "bid_size": 596.0, "ask": 11.6, "ask_size": 585.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0406, "vega": 0.0431, "theta": -0.0074, "rho": -0.0685, "theo": 10.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PGY270521C00028000", "bid": 0.7, "bid_size": 811.0, "ask": 1.65, "ask_size": 827.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0358, "vega": 0.0437, "theta": -0.0082, "rho": 0.0198, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "PGY270521P00028000", "bid": 10.1, "bid_size": 492.0, "ask": 12.6, "ask_size": 425.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0395, "vega": 0.0413, "theta": -0.007, "rho": -0.0694, "theo": 11.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PGY270521C00029000", "bid": 0.6, "bid_size": 783.0, "ask": 2.85, "ask_size": 1019.0, "iv": 0.8627, "open_interest": 1.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0345, "vega": 0.0422, "theta": -0.0079, "rho": 0.0186, "theo": 1.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T09:49:44", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "PGY270521P00029000", "bid": 10.9, "bid_size": 421.0, "ask": 13.8, "ask_size": 387.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0384, "vega": 0.0395, "theta": -0.0066, "rho": -0.0702, "theo": 12.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PGY270521C00030000", "bid": 0.45, "bid_size": 675.0, "ask": 2.75, "ask_size": 1125.0, "iv": 0.864, "open_interest": 3.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0331, "vega": 0.0407, "theta": -0.0077, "rho": 0.0174, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:40:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PGY270521P00030000", "bid": 11.8, "bid_size": 412.0, "ask": 14.8, "ask_size": 372.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0372, "vega": 0.0374, "theta": -0.0063, "rho": -0.0688, "theo": 13.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PGY270521C00031000", "bid": 0.35, "bid_size": 1619.0, "ask": 1.3, "ask_size": 1362.0, "iv": 0.7008, "open_interest": 252.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0318, "vega": 0.0392, "theta": -0.0074, "rho": 0.0162, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:24:02", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "PGY270521P00031000", "bid": 12.7, "bid_size": 410.0, "ask": 15.7, "ask_size": 365.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0361, "vega": 0.0353, "theta": -0.0059, "rho": -0.0688, "theo": 14.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PGY270521C00032000", "bid": 0.3, "bid_size": 1302.0, "ask": 1.25, "ask_size": 1231.0, "iv": 0.7109, "open_interest": 1.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0304, "vega": 0.0377, "theta": -0.0072, "rho": 0.0152, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:40:31", "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "PGY270521P00032000", "bid": 13.7, "bid_size": 402.0, "ask": 16.6, "ask_size": 357.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.035, "vega": 0.0335, "theta": -0.0055, "rho": -0.0689, "theo": 14.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PGY270521C00033000", "bid": 0.2, "bid_size": 1428.0, "ask": 2.25, "ask_size": 1745.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0291, "vega": 0.0362, "theta": -0.0069, "rho": 0.0142, "theo": 0.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PGY270521P00033000", "bid": 14.6, "bid_size": 401.0, "ask": 17.4, "ask_size": 340.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0339, "vega": 0.0312, "theta": -0.0051, "rho": -0.066, "theo": 15.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "PGY270521C00034000", "bid": 0.15, "bid_size": 1396.0, "ask": 1.1, "ask_size": 1261.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0278, "vega": 0.0347, "theta": -0.0066, "rho": 0.0133, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "PGY270521P00034000", "bid": 15.5, "bid_size": 399.0, "ask": 18.3, "ask_size": 367.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0329, "vega": 0.029, "theta": -0.0047, "rho": -0.0635, "theo": 16.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "PGY270521C00035000", "bid": 0.05, "bid_size": 2373.0, "ask": 2.35, "ask_size": 1751.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0266, "vega": 0.0333, "theta": -0.0064, "rho": 0.0125, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PGY270521P00035000", "bid": 16.5, "bid_size": 262.0, "ask": 19.3, "ask_size": 204.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0319, "vega": 0.0273, "theta": -0.0043, "rho": -0.0627, "theo": 17.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "PGY270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1756.0, "iv": 0.8814, "open_interest": 2.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0254, "vega": 0.0319, "theta": -0.0062, "rho": 0.0117, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T12:57:52", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "PGY270521P00036000", "bid": 17.4, "bid_size": 262.0, "ask": 20.2, "ask_size": 203.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0308, "vega": 0.0256, "theta": -0.0039, "rho": -0.0613, "theo": 18.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "PGY270617C00001000", "bid": 14.9, "bid_size": 210.0, "ask": 17.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.003, "theta": 0.0, "rho": 0.0025, "theo": 16.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "PGY270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2222.0, "iv": 5.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.003, "theta": -0.002, "rho": -0.0023, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PGY270617C00002000", "bid": 14.0, "bid_size": 210.0, "ask": 16.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0054, "theta": 0.0, "rho": 0.0061, "theo": 15.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "PGY270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1711.0, "iv": 2.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0013, "vega": 0.0054, "theta": -0.0026, "rho": -0.0034, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PGY270617C00003000", "bid": 12.9, "bid_size": 227.0, "ask": 15.9, "ask_size": 106.0, "iv": 0.0, "open_interest": 999.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0024, "vega": 0.0073, "theta": -0.0004, "rho": 0.0102, "theo": 14.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-11-02T14:30:44", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "PGY270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1535.0, "iv": 1.9301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0023, "vega": 0.0073, "theta": -0.0028, "rho": -0.0042, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGY270617C00004000", "bid": 12.1, "bid_size": 210.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0034, "vega": 0.0092, "theta": -0.0007, "rho": 0.0147, "theo": 13.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "PGY270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1692.0, "iv": 1.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0033, "vega": 0.0091, "theta": -0.003, "rho": -0.0049, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PGY270617C00005000", "bid": 11.1, "bid_size": 226.0, "ask": 14.0, "ask_size": 106.0, "iv": 0.0, "open_interest": 785.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0048, "vega": 0.0111, "theta": -0.001, "rho": 0.0195, "theo": 13.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-21T15:22:56", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PGY270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 961.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0046, "vega": 0.011, "theta": -0.0032, "rho": -0.0058, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGY270617C00006000", "bid": 10.2, "bid_size": 339.0, "ask": 13.1, "ask_size": 67.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0063, "vega": 0.0133, "theta": -0.0014, "rho": 0.0246, "theo": 12.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PGY270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1721.0, "iv": 1.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0062, "vega": 0.0132, "theta": -0.0033, "rho": -0.0069, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGY270617C00007000", "bid": 9.3, "bid_size": 312.0, "ask": 12.3, "ask_size": 44.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0082, "vega": 0.0157, "theta": -0.0018, "rho": 0.0296, "theo": 11.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PGY270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1642.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0082, "vega": 0.0157, "theta": -0.0036, "rho": -0.0082, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PGY270617C00008000", "bid": 9.1, "bid_size": 792.0, "ask": 11.2, "ask_size": 535.0, "iv": 0.8867, "open_interest": 248.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0105, "vega": 0.0186, "theta": -0.0022, "rho": 0.0343, "theo": 10.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-04T11:50:48", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "PGY270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1945.0, "iv": 1.1752, "open_interest": 40.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0105, "vega": 0.0186, "theta": -0.0039, "rho": -0.01, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-12T09:33:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PGY270617C00009000", "bid": 7.7, "bid_size": 438.0, "ask": 10.7, "ask_size": 243.0, "iv": 0.79, "open_interest": 5.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0132, "vega": 0.0219, "theta": -0.0028, "rho": 0.0382, "theo": 9.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-21T11:58:12", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PGY270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1886.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0133, "vega": 0.022, "theta": -0.0043, "rho": -0.0122, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PGY270617C00010000", "bid": 7.2, "bid_size": 922.0, "ask": 9.9, "ask_size": 728.0, "iv": 0.8292, "open_interest": 228.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0163, "vega": 0.0256, "theta": -0.0034, "rho": 0.0414, "theo": 8.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T13:14:39", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PGY270617P00010000", "bid": 0.2, "bid_size": 2518.0, "ask": 2.45, "ask_size": 1932.0, "iv": 1.0229, "open_interest": 212.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0165, "vega": 0.0258, "theta": -0.0048, "rho": -0.015, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:19:41", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "PGY270617C00011000", "bid": 6.4, "bid_size": 531.0, "ask": 9.2, "ask_size": 386.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0197, "vega": 0.0296, "theta": -0.0041, "rho": 0.0436, "theo": 7.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PGY270617P00011000", "bid": 0.45, "bid_size": 1035.0, "ask": 1.5, "ask_size": 963.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.02, "vega": 0.0298, "theta": -0.0053, "rho": -0.0182, "theo": 1.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "PGY270617C00012000", "bid": 5.7, "bid_size": 615.0, "ask": 8.3, "ask_size": 397.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0232, "vega": 0.0338, "theta": -0.0048, "rho": 0.045, "theo": 7.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PGY270617P00012000", "bid": 0.9, "bid_size": 363.0, "ask": 1.6, "ask_size": 853.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0236, "vega": 0.034, "theta": -0.0059, "rho": -0.0221, "theo": 1.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PGY270617C00013000", "bid": 5.2, "bid_size": 1046.0, "ask": 8.1, "ask_size": 1019.0, "iv": 0.8249, "open_interest": 763.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0267, "vega": 0.0379, "theta": -0.0055, "rho": 0.0457, "theo": 6.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-02T10:37:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PGY270617P00013000", "bid": 0.35, "bid_size": 2059.0, "ask": 2.5, "ask_size": 1584.0, "iv": 0.7203, "open_interest": 170.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0272, "vega": 0.0381, "theta": -0.0064, "rho": -0.0265, "theo": 1.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T10:04:30", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "PGY270617C00014000", "bid": 4.6, "bid_size": 756.0, "ask": 7.5, "ask_size": 745.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0298, "vega": 0.0417, "theta": -0.0061, "rho": 0.0456, "theo": 5.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PGY270617P00014000", "bid": 0.5, "bid_size": 1452.0, "ask": 3.6, "ask_size": 1207.0, "iv": 0.7738, "open_interest": 4.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0305, "vega": 0.0419, "theta": -0.007, "rho": -0.0311, "theo": 1.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T10:25:56", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PGY270617C00015000", "bid": 4.1, "bid_size": 1132.0, "ask": 6.9, "ask_size": 1226.0, "iv": 0.7977, "open_interest": 404.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0326, "vega": 0.045, "theta": -0.0067, "rho": 0.0449, "theo": 5.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T11:32:31", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PGY270617P00015000", "bid": 0.9, "bid_size": 1532.0, "ask": 3.8, "ask_size": 1463.0, "iv": 0.7365, "open_interest": 186.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0334, "vega": 0.0453, "theta": -0.0074, "rho": -0.0361, "theo": 2.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:17:48", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PGY270617C00016000", "bid": 3.9, "bid_size": 888.0, "ask": 5.5, "ask_size": 798.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0348, "vega": 0.0479, "theta": -0.0072, "rho": 0.0439, "theo": 4.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PGY270617P00016000", "bid": 1.45, "bid_size": 1066.0, "ask": 4.2, "ask_size": 999.0, "iv": 0.7308, "open_interest": 1.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0358, "vega": 0.0481, "theta": -0.0078, "rho": -0.0411, "theo": 2.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-26T10:04:30", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PGY270617C00017000", "bid": 3.1, "bid_size": 1255.0, "ask": 6.0, "ask_size": 1318.0, "iv": 0.7835, "open_interest": 57.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0366, "vega": 0.0502, "theta": -0.0077, "rho": 0.0425, "theo": 4.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T11:07:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PGY270617P00017000", "bid": 2.0, "bid_size": 1244.0, "ask": 4.7, "ask_size": 1150.0, "iv": 0.7269, "open_interest": 76.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0377, "vega": 0.0504, "theta": -0.0081, "rho": -0.046, "theo": 3.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-05T09:54:50", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "PGY270617C00018000", "bid": 2.5, "bid_size": 986.0, "ask": 5.6, "ask_size": 904.0, "iv": 0.7616, "open_interest": 10.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0378, "vega": 0.0518, "theta": -0.008, "rho": 0.0409, "theo": 3.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T11:57:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PGY270617P00018000", "bid": 2.6, "bid_size": 925.0, "ask": 5.9, "ask_size": 910.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0392, "vega": 0.052, "theta": -0.0084, "rho": -0.0509, "theo": 3.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PGY270617C00019000", "bid": 2.1, "bid_size": 973.0, "ask": 5.2, "ask_size": 980.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0386, "vega": 0.053, "theta": -0.0083, "rho": 0.0392, "theo": 3.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PGY270617P00019000", "bid": 3.2, "bid_size": 1025.0, "ask": 6.5, "ask_size": 1008.0, "iv": 0.782, "open_interest": 54.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0402, "vega": 0.0531, "theta": -0.0085, "rho": -0.0554, "theo": 4.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T12:38:59", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PGY270617C00020000", "bid": 2.0, "bid_size": 1502.0, "ask": 4.4, "ask_size": 1577.0, "iv": 0.7297, "open_interest": 559.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.039, "vega": 0.0537, "theta": -0.0085, "rho": 0.0374, "theo": 3.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:30:21", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PGY270617P00020000", "bid": 3.9, "bid_size": 1017.0, "ask": 7.1, "ask_size": 1007.0, "iv": 0.78, "open_interest": 86.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0408, "vega": 0.0536, "theta": -0.0086, "rho": -0.0597, "theo": 5.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-10-30T11:29:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PGY270617C00021000", "bid": 1.55, "bid_size": 1089.0, "ask": 4.4, "ask_size": 1072.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0391, "vega": 0.054, "theta": -0.0086, "rho": 0.0356, "theo": 2.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "PGY270617P00021000", "bid": 4.6, "bid_size": 791.0, "ask": 7.8, "ask_size": 781.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0411, "vega": 0.0538, "theta": -0.0086, "rho": -0.0636, "theo": 5.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PGY270617C00022000", "bid": 1.25, "bid_size": 1322.0, "ask": 4.1, "ask_size": 1390.0, "iv": 0.7366, "open_interest": 230.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0389, "vega": 0.0539, "theta": -0.0087, "rho": 0.0339, "theo": 2.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T09:53:36", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "PGY270617P00022000", "bid": 5.2, "bid_size": 769.0, "ask": 8.0, "ask_size": 723.0, "iv": 0.7223, "open_interest": 29.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0411, "vega": 0.0535, "theta": -0.0085, "rho": -0.0674, "theo": 6.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-23T13:50:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PGY270617C00023000", "bid": 0.95, "bid_size": 1118.0, "ask": 3.9, "ask_size": 1159.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0385, "vega": 0.0535, "theta": -0.0087, "rho": 0.0321, "theo": 2.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PGY270617P00023000", "bid": 6.1, "bid_size": 866.0, "ask": 8.7, "ask_size": 775.0, "iv": 0.7323, "open_interest": 50.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0409, "vega": 0.0529, "theta": -0.0084, "rho": -0.0703, "theo": 7.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-27T12:09:23", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PGY270617C00024000", "bid": 0.7, "bid_size": 1149.0, "ask": 3.8, "ask_size": 1190.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0379, "vega": 0.0529, "theta": -0.0087, "rho": 0.0304, "theo": 2.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "PGY270617P00024000", "bid": 6.9, "bid_size": 733.0, "ask": 10.0, "ask_size": 740.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0405, "vega": 0.0521, "theta": -0.0082, "rho": -0.0729, "theo": 8.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PGY270617C00025000", "bid": 0.5, "bid_size": 1715.0, "ask": 3.7, "ask_size": 1562.0, "iv": 0.753, "open_interest": 462.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0372, "vega": 0.0521, "theta": -0.0086, "rho": 0.0288, "theo": 2.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:10:34", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "PGY270617P00025000", "bid": 7.7, "bid_size": 692.0, "ask": 10.1, "ask_size": 721.0, "iv": 0.7198, "open_interest": 21.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.04, "vega": 0.051, "theta": -0.008, "rho": -0.0756, "theo": 9.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T10:34:45", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PGY270617C00026000", "bid": 0.3, "bid_size": 1630.0, "ask": 3.6, "ask_size": 1378.0, "iv": 0.7592, "open_interest": 49.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0363, "vega": 0.0511, "theta": -0.0085, "rho": 0.0273, "theo": 1.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T12:10:56", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PGY270617P00026000", "bid": 8.5, "bid_size": 682.0, "ask": 10.4, "ask_size": 422.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0394, "vega": 0.0497, "theta": -0.0078, "rho": -0.0775, "theo": 9.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PGY270617C00027000", "bid": 0.15, "bid_size": 2222.0, "ask": 3.5, "ask_size": 1578.0, "iv": 0.7673, "open_interest": 107.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0354, "vega": 0.0501, "theta": -0.0083, "rho": 0.0258, "theo": 1.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-14T12:44:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PGY270617P00027000", "bid": 9.3, "bid_size": 682.0, "ask": 11.8, "ask_size": 721.0, "iv": 0.7202, "open_interest": 2.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0387, "vega": 0.0482, "theta": -0.0076, "rho": -0.0792, "theo": 10.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-09-15T12:55:30", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PGY270617C00028000", "bid": 0.1, "bid_size": 2094.0, "ask": 3.4, "ask_size": 1322.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0344, "vega": 0.0488, "theta": -0.0082, "rho": 0.0244, "theo": 1.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "PGY270617P00028000", "bid": 10.0, "bid_size": 598.0, "ask": 12.6, "ask_size": 535.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0379, "vega": 0.0467, "theta": -0.0073, "rho": -0.08, "theo": 11.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PGY270617C00029000", "bid": 0.1, "bid_size": 2181.0, "ask": 3.3, "ask_size": 1322.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0334, "vega": 0.0476, "theta": -0.008, "rho": 0.0231, "theo": 1.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "PGY270617P00029000", "bid": 11.0, "bid_size": 516.0, "ask": 14.1, "ask_size": 482.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0371, "vega": 0.045, "theta": -0.007, "rho": -0.0808, "theo": 12.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PGY270617C00030000", "bid": 0.6, "bid_size": 1273.0, "ask": 3.2, "ask_size": 1522.0, "iv": 0.8698, "open_interest": 92.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0323, "vega": 0.0463, "theta": -0.0078, "rho": 0.0218, "theo": 1.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T12:03:25", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PGY270617P00030000", "bid": 11.9, "bid_size": 469.0, "ask": 14.9, "ask_size": 437.0, "iv": 0.7802, "open_interest": 7.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0363, "vega": 0.0434, "theta": -0.0067, "rho": -0.0813, "theo": 13.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-06-30T13:45:23", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PGY270617C00031000", "bid": 0.45, "bid_size": 1216.0, "ask": 3.0, "ask_size": 1397.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0313, "vega": 0.045, "theta": -0.0076, "rho": 0.0206, "theo": 1.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PGY270617P00031000", "bid": 12.8, "bid_size": 458.0, "ask": 15.8, "ask_size": 420.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0354, "vega": 0.0415, "theta": -0.0064, "rho": -0.0816, "theo": 14.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PGY270617C00032000", "bid": 0.35, "bid_size": 1572.0, "ask": 2.85, "ask_size": 1418.0, "iv": 0.8583, "open_interest": 28.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0302, "vega": 0.0436, "theta": -0.0074, "rho": 0.0195, "theo": 1.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-29T14:57:34", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "PGY270617P00032000", "bid": 13.7, "bid_size": 454.0, "ask": 16.7, "ask_size": 407.0, "iv": 0.7871, "open_interest": 10.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0346, "vega": 0.0396, "theta": -0.0061, "rho": -0.0803, "theo": 15.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-07-20T14:21:32", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PGY270617C00033000", "bid": 0.3, "bid_size": 1545.0, "ask": 2.75, "ask_size": 1395.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0292, "vega": 0.0423, "theta": -0.0072, "rho": 0.0185, "theo": 1.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "PGY270617P00033000", "bid": 14.6, "bid_size": 449.0, "ask": 17.7, "ask_size": 396.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0338, "vega": 0.0378, "theta": -0.0058, "rho": -0.0804, "theo": 16.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PGY270617C00034000", "bid": 0.25, "bid_size": 1503.0, "ask": 2.7, "ask_size": 1579.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0282, "vega": 0.041, "theta": -0.007, "rho": 0.0175, "theo": 1.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PGY270617P00034000", "bid": 15.5, "bid_size": 430.0, "ask": 18.5, "ask_size": 382.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.033, "vega": 0.036, "theta": -0.0055, "rho": -0.08, "theo": 16.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "PGY270617C00035000", "bid": 0.15, "bid_size": 2212.0, "ask": 2.6, "ask_size": 1833.0, "iv": 0.8754, "open_interest": 83.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0271, "vega": 0.0396, "theta": -0.0068, "rho": 0.0166, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:46:04", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "PGY270617P00035000", "bid": 16.5, "bid_size": 457.0, "ask": 19.5, "ask_size": 406.0, "iv": 0.8069, "open_interest": 36.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0322, "vega": 0.0341, "theta": -0.0052, "rho": -0.0785, "theo": 17.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T09:45:55", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "PGY270617C00036000", "bid": 0.1, "bid_size": 2032.0, "ask": 2.3, "ask_size": 1705.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0262, "vega": 0.0383, "theta": -0.0066, "rho": 0.0157, "theo": 0.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "PGY270617P00036000", "bid": 17.4, "bid_size": 312.0, "ask": 20.4, "ask_size": 191.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0314, "vega": 0.0322, "theta": -0.0048, "rho": -0.0754, "theo": 18.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PGY270617C00037000", "bid": 0.05, "bid_size": 2059.0, "ask": 2.05, "ask_size": 1611.0, "iv": 0.837, "open_interest": 50.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0252, "vega": 0.037, "theta": -0.0064, "rho": 0.0149, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:51:12", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "PGY270617P00037000", "bid": 18.4, "bid_size": 894.0, "ask": 21.3, "ask_size": 604.0, "iv": 0.8056, "open_interest": 185.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0306, "vega": 0.03, "theta": -0.0045, "rho": -0.073, "theo": 19.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-09T10:05:27", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PGY280121C00003000", "bid": 12.5, "bid_size": 217.0, "ask": 17.0, "ask_size": 137.0, "iv": 0.678, "open_interest": 563.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0022, "vega": 0.0113, "theta": 0.0, "rho": 0.0223, "theo": 15.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-11-02T14:26:53", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PGY280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1829.0, "iv": 2.0694, "open_interest": 88.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0022, "vega": 0.0114, "theta": -0.0018, "rho": -0.0102, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T10:09:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PGY280121C00005000", "bid": 11.0, "bid_size": 526.0, "ask": 15.0, "ask_size": 321.0, "iv": 0.7325, "open_interest": 212.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0045, "vega": 0.018, "theta": -0.0006, "rho": 0.0394, "theo": 13.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-11-02T14:29:44", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PGY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2170.0, "iv": 1.1363, "open_interest": 1455.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0046, "vega": 0.0182, "theta": -0.0022, "rho": -0.0154, "theo": 0.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:23:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGY280121C00008000", "bid": 9.5, "bid_size": 1368.0, "ask": 12.6, "ask_size": 1181.0, "iv": 0.8604, "open_interest": 849.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0094, "vega": 0.0303, "theta": -0.0016, "rho": 0.0598, "theo": 11.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T15:16:37", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PGY280121P00008000", "bid": 0.35, "bid_size": 1741.0, "ask": 2.65, "ask_size": 1962.0, "iv": 1.0083, "open_interest": 51.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0096, "vega": 0.0307, "theta": -0.003, "rho": -0.0272, "theo": 1.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T14:03:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PGY280121C00010000", "bid": 8.1, "bid_size": 1064.0, "ask": 11.2, "ask_size": 958.0, "iv": 0.802, "open_interest": 413.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0133, "vega": 0.0397, "theta": -0.0024, "rho": 0.0686, "theo": 9.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-06T15:37:10", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PGY280121P00010000", "bid": 0.05, "bid_size": 2552.0, "ask": 4.6, "ask_size": 1644.0, "iv": 0.9961, "open_interest": 277.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0138, "vega": 0.0403, "theta": -0.0036, "rho": -0.0384, "theo": 1.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PGY280121C00013000", "bid": 6.5, "bid_size": 917.0, "ask": 9.4, "ask_size": 833.0, "iv": 0.7721, "open_interest": 10.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0191, "vega": 0.0534, "theta": -0.0036, "rho": 0.0751, "theo": 7.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-10-30T10:14:59", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PGY280121P00013000", "bid": 0.4, "bid_size": 1951.0, "ask": 5.0, "ask_size": 1608.0, "iv": 0.776, "open_interest": 3.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.02, "vega": 0.0542, "theta": -0.0045, "rho": -0.0594, "theo": 2.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-20T09:53:49", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PGY280121C00015000", "bid": 5.5, "bid_size": 1451.0, "ask": 8.4, "ask_size": 1406.0, "iv": 0.7524, "open_interest": 1456.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0222, "vega": 0.0611, "theta": -0.0043, "rho": 0.0758, "theo": 6.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T13:01:28", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PGY280121P00015000", "bid": 3.3, "bid_size": 694.0, "ask": 4.2, "ask_size": 837.0, "iv": 0.778, "open_interest": 227.0, "volume": 6.0, "delta": -0.2583, "gamma": 0.0237, "vega": 0.0619, "theta": -0.0051, "rho": -0.0746, "theo": 3.5023, "change": -0.125, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:57:41", "percent_change": -3.64964, "prev_day_close": 3.42500007152557}, {"option": "PGY280121C00018000", "bid": 4.4, "bid_size": 1362.0, "ask": 7.4, "ask_size": 1529.0, "iv": 0.7628, "open_interest": 311.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0256, "vega": 0.0694, "theta": -0.0051, "rho": 0.0737, "theo": 5.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PGY280121P00018000", "bid": 3.7, "bid_size": 1641.0, "ask": 7.5, "ask_size": 1633.0, "iv": 0.7879, "open_interest": 617.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0278, "vega": 0.07, "theta": -0.0056, "rho": -0.0968, "theo": 5.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:43:40", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PGY280121C00020000", "bid": 4.9, "bid_size": 1.0, "ask": 6.6, "ask_size": 1390.0, "iv": 0.8284, "open_interest": 424.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.027, "vega": 0.073, "theta": -0.0055, "rho": 0.071, "theo": 5.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T10:47:49", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PGY280121P00020000", "bid": 4.1, "bid_size": 801.0, "ask": 7.9, "ask_size": 853.0, "iv": 0.6626, "open_interest": 1600.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0297, "vega": 0.0732, "theta": -0.0059, "rho": -0.1103, "theo": 6.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T10:52:09", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PGY280121C00023000", "bid": 2.8, "bid_size": 1448.0, "ask": 5.8, "ask_size": 1478.0, "iv": 0.7378, "open_interest": 624.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0281, "vega": 0.076, "theta": -0.0058, "rho": 0.0662, "theo": 4.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-06T09:59:09", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PGY280121P00023000", "bid": 6.9, "bid_size": 1037.0, "ask": 9.9, "ask_size": 848.0, "iv": 0.7018, "open_interest": 105.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0316, "vega": 0.0751, "theta": -0.0061, "rho": -0.1276, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-29T10:15:43", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PGY280121C00025000", "bid": 3.3, "bid_size": 1386.0, "ask": 5.2, "ask_size": 1741.0, "iv": 0.7897, "open_interest": 287.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0283, "vega": 0.0766, "theta": -0.0059, "rho": 0.0628, "theo": 3.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T12:38:39", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PGY280121P00025000", "bid": 8.4, "bid_size": 794.0, "ask": 11.3, "ask_size": 722.0, "iv": 0.6942, "open_interest": 50.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0324, "vega": 0.0748, "theta": -0.0061, "rho": -0.1362, "theo": 10.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T09:31:55", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PGY280121C00028000", "bid": 1.55, "bid_size": 1698.0, "ask": 4.6, "ask_size": 1828.0, "iv": 0.7103, "open_interest": 515.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0281, "vega": 0.0763, "theta": -0.006, "rho": 0.0578, "theo": 3.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "PGY280121P00028000", "bid": 10.6, "bid_size": 1271.0, "ask": 13.5, "ask_size": 1070.0, "iv": 0.668, "open_interest": 184.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0331, "vega": 0.0729, "theta": -0.006, "rho": -0.1467, "theo": 12.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-06-29T14:01:00", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PGY280121C00030000", "bid": 2.3, "bid_size": 1174.0, "ask": 3.3, "ask_size": 869.0, "iv": 0.7163, "open_interest": 1110.0, "volume": 1.0, "delta": 0.4283, "gamma": 0.0277, "vega": 0.0754, "theta": -0.006, "rho": 0.0545, "theo": 2.9227, "change": -0.75, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:32:37", "percent_change": -23.0769, "prev_day_close": 3.25}, {"option": "PGY280121P00030000", "bid": 12.2, "bid_size": 898.0, "ask": 15.3, "ask_size": 715.0, "iv": 0.6726, "open_interest": 32.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0333, "vega": 0.0704, "theta": -0.0059, "rho": -0.1501, "theo": 14.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.63, "last_trade_time": "2026-09-22T14:31:02", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PGY280121C00033000", "bid": 0.7, "bid_size": 1699.0, "ask": 5.0, "ask_size": 2026.0, "iv": 0.7788, "open_interest": 112.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0268, "vega": 0.0734, "theta": -0.0059, "rho": 0.0499, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-10-13T12:10:56", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "PGY280121P00033000", "bid": 14.7, "bid_size": 991.0, "ask": 17.8, "ask_size": 857.0, "iv": 0.6565, "open_interest": 75.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0334, "vega": 0.066, "theta": -0.0056, "rho": -0.152, "theo": 16.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-20T15:00:29", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "PGY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1795.0, "iv": 0.7642, "open_interest": 334.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0261, "vega": 0.0717, "theta": -0.0058, "rho": 0.047, "theo": 2.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T13:56:22", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PGY280121P00035000", "bid": 16.4, "bid_size": 608.0, "ask": 19.6, "ask_size": 515.0, "iv": 0.6487, "open_interest": 43.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0332, "vega": 0.0622, "theta": -0.0054, "rho": -0.1503, "theo": 18.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-09-22T14:31:03", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "PGY280121C00037000", "bid": 0.25, "bid_size": 2315.0, "ask": 5.0, "ask_size": 1472.0, "iv": 0.8116, "open_interest": 26.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0254, "vega": 0.0699, "theta": -0.0056, "rho": 0.0444, "theo": 2.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T11:44:37", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "PGY280121P00037000", "bid": 18.7, "bid_size": 479.0, "ask": 21.4, "ask_size": 442.0, "iv": 0.6929, "open_interest": 44.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0333, "vega": 0.059, "theta": -0.0053, "rho": -0.1518, "theo": 20.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-14T14:09:50", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PGY280121C00040000", "bid": 0.05, "bid_size": 2255.0, "ask": 5.0, "ask_size": 1789.0, "iv": 0.839, "open_interest": 208.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0242, "vega": 0.067, "theta": -0.0054, "rho": 0.0406, "theo": 1.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-21T10:52:54", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "PGY280121P00040000", "bid": 20.9, "bid_size": 474.0, "ask": 24.2, "ask_size": 341.0, "iv": 0.6165, "open_interest": 14.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0329, "vega": 0.0518, "theta": -0.0049, "rho": -0.1401, "theo": 23.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.63, "last_trade_time": "2026-10-29T10:11:59", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "PGY280121C00042000", "bid": 0.05, "bid_size": 2459.0, "ask": 3.5, "ask_size": 1426.0, "iv": 0.7546, "open_interest": 23.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0234, "vega": 0.065, "theta": -0.0053, "rho": 0.0384, "theo": 1.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-08-27T15:50:53", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "PGY280121P00042000", "bid": 22.8, "bid_size": 459.0, "ask": 26.1, "ask_size": 350.0, "iv": 0.5954, "open_interest": 3.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0326, "vega": 0.0473, "theta": -0.0046, "rho": -0.1345, "theo": 24.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.72, "last_trade_time": "2026-05-13T13:29:19", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PGY280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1903.0, "iv": 0.7766, "open_interest": 100.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0222, "vega": 0.062, "theta": -0.0051, "rho": 0.0352, "theo": 1.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:03:39", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PGY280121P00045000", "bid": 25.8, "bid_size": 445.0, "ask": 29.1, "ask_size": 369.0, "iv": 0.634, "open_interest": 3.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0327, "vega": 0.0417, "theta": -0.0044, "rho": -0.125, "theo": 27.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-07-02T13:52:11", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "PGY280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1978.0, "iv": 0.8879, "open_interest": 16.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0214, "vega": 0.0599, "theta": -0.0049, "rho": 0.0333, "theo": 1.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-22T10:35:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PGY280121P00047000", "bid": 28.1, "bid_size": 458.0, "ask": 31.6, "ask_size": 386.0, "iv": 0.7954, "open_interest": 3.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0322, "vega": 0.0354, "theta": -0.004, "rho": -0.1093, "theo": 29.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.68, "last_trade_time": "2026-03-30T15:09:37", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "PGY280121C00050000", "bid": 0.45, "bid_size": 1514.0, "ask": 4.4, "ask_size": 2412.0, "iv": 0.9358, "open_interest": 400.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0203, "vega": 0.057, "theta": -0.0047, "rho": 0.0307, "theo": 1.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T11:41:38", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "PGY280121P00050000", "bid": 30.5, "bid_size": 357.0, "ask": 35.0, "ask_size": 279.0, "iv": 0.8079, "open_interest": 10.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0318, "vega": 0.0273, "theta": -0.0037, "rho": -0.0889, "theo": 32.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2025-09-24T10:06:39", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "PGY280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1709.0, "iv": 0.8617, "open_interest": 234.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0185, "vega": 0.0522, "theta": -0.0044, "rho": 0.0268, "theo": 1.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-25T14:13:23", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PGY280121P00055000", "bid": 36.1, "bid_size": 194.0, "ask": 39.4, "ask_size": 122.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0308, "vega": 0.0153, "theta": -0.003, "rho": -0.0498, "theo": 37.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-05-08T13:24:32", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "PGY280121C00060000", "bid": 0.3, "bid_size": 1364.0, "ask": 3.1, "ask_size": 2180.0, "iv": 0.9085, "open_interest": 601.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0168, "vega": 0.0478, "theta": -0.004, "rho": 0.0236, "theo": 0.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:22:35", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "PGY280121P00060000", "bid": 40.7, "bid_size": 143.0, "ask": 43.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0169, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 42.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.39, "last_trade_time": "2026-09-21T10:15:09", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "PGY290119C00003000", "bid": 13.0, "bid_size": 294.0, "ask": 17.0, "ask_size": 251.0, "iv": 0.8551, "open_interest": 2346.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0022, "vega": 0.0138, "theta": 0.0, "rho": 0.0384, "theo": 15.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-11-09T14:51:43", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PGY290119P00003000", "bid": 0.05, "bid_size": 50.0, "ask": 5.0, "ask_size": 541.0, "iv": 2.7609, "open_interest": 7.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0021, "vega": 0.0136, "theta": -0.0008, "rho": -0.0146, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:55:49", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PGY290119C00005000", "bid": 11.5, "bid_size": 589.0, "ask": 15.5, "ask_size": 502.0, "iv": 0.7785, "open_interest": 2333.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0042, "vega": 0.0249, "theta": 0.0, "rho": 0.0616, "theo": 13.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T14:50:08", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PGY290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 496.0, "iv": 1.5357, "open_interest": 10.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0043, "vega": 0.0251, "theta": -0.0013, "rho": -0.03, "theo": 0.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-15T09:34:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGY290119C00010000", "bid": 8.6, "bid_size": 206.0, "ask": 13.0, "ask_size": 229.0, "iv": 0.7794, "open_interest": 175.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0098, "vega": 0.053, "theta": -0.0013, "rho": 0.0958, "theo": 10.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-11-05T11:13:51", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PGY290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 496.0, "iv": 0.8001, "open_interest": 11.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0105, "vega": 0.0544, "theta": -0.0025, "rho": -0.0816, "theo": 2.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-05T14:06:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGY290119C00013000", "bid": 7.3, "bid_size": 239.0, "ask": 11.5, "ask_size": 279.0, "iv": 0.752, "open_interest": 270.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0127, "vega": 0.0671, "theta": -0.0021, "rho": 0.1054, "theo": 9.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T14:24:43", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PGY290119P00013000", "bid": 1.4, "bid_size": 226.0, "ask": 6.0, "ask_size": 229.0, "iv": 0.7468, "open_interest": 2.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0141, "vega": 0.069, "theta": -0.0031, "rho": -0.1162, "theo": 3.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-26T10:25:41", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PGY290119C00015000", "bid": 6.6, "bid_size": 259.0, "ask": 11.0, "ask_size": 235.0, "iv": 0.7668, "open_interest": 94.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0144, "vega": 0.075, "theta": -0.0025, "rho": 0.109, "theo": 8.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T14:39:40", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PGY290119P00015000", "bid": 2.5, "bid_size": 287.0, "ask": 7.0, "ask_size": 300.0, "iv": 0.7361, "open_interest": 7.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0163, "vega": 0.077, "theta": -0.0034, "rho": -0.1389, "theo": 4.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-06T10:25:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PGY290119C00017000", "bid": 5.9, "bid_size": 3.0, "ask": 10.0, "ask_size": 90.0, "iv": 0.7388, "open_interest": 1.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0159, "vega": 0.0816, "theta": -0.0028, "rho": 0.1108, "theo": 8.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-09-25T15:21:18", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PGY290119P00017000", "bid": 3.8, "bid_size": 68.0, "ask": 8.5, "ask_size": 198.0, "iv": 0.7577, "open_interest": 12.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0183, "vega": 0.0837, "theta": -0.0037, "rho": -0.1606, "theo": 6.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-05T14:53:12", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "PGY290119C00018000", "bid": 5.6, "bid_size": 25.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.7556, "open_interest": 1.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0165, "vega": 0.0845, "theta": -0.003, "rho": 0.1113, "theo": 7.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T15:41:07", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PGY290119P00018000", "bid": 4.0, "bid_size": 19.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.7236, "open_interest": 1.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0192, "vega": 0.0865, "theta": -0.0038, "rho": -0.1708, "theo": 6.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PGY290119C00020000", "bid": 5.1, "bid_size": 256.0, "ask": 9.0, "ask_size": 236.0, "iv": 0.7309, "open_interest": 24.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0177, "vega": 0.0896, "theta": -0.0033, "rho": 0.1114, "theo": 7.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PGY290119P00020000", "bid": 5.7, "bid_size": 295.0, "ask": 10.0, "ask_size": 274.0, "iv": 0.7257, "open_interest": 1.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.021, "vega": 0.0911, "theta": -0.0039, "rho": -0.1899, "theo": 7.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-29T14:56:52", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PGY290119C00022000", "bid": 4.6, "bid_size": 210.0, "ask": 8.5, "ask_size": 203.0, "iv": 0.7293, "open_interest": 9.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0186, "vega": 0.0936, "theta": -0.0035, "rho": 0.1107, "theo": 6.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-10-20T15:18:28", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PGY290119P00022000", "bid": 7.1, "bid_size": 232.0, "ask": 11.5, "ask_size": 192.0, "iv": 0.7311, "open_interest": 1.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0226, "vega": 0.0946, "theta": -0.0041, "rho": -0.2084, "theo": 9.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T10:15:43", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "PGY290119C00025000", "bid": 3.9, "bid_size": 341.0, "ask": 8.0, "ask_size": 348.0, "iv": 0.7333, "open_interest": 49.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0197, "vega": 0.098, "theta": -0.0038, "rho": 0.1084, "theo": 5.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-06T10:25:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PGY290119P00025000", "bid": 9.3, "bid_size": 153.0, "ask": 13.5, "ask_size": 124.0, "iv": 0.7199, "open_interest": 3.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0247, "vega": 0.0976, "theta": -0.0042, "rho": -0.2301, "theo": 11.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-03T13:00:59", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PGY290119C00027000", "bid": 3.4, "bid_size": 360.0, "ask": 7.5, "ask_size": 353.0, "iv": 0.7208, "open_interest": 36.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0202, "vega": 0.1001, "theta": -0.0039, "rho": 0.1065, "theo": 5.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T13:29:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PGY290119P00027000", "bid": 10.8, "bid_size": 526.0, "ask": 15.0, "ask_size": 479.0, "iv": 0.7165, "open_interest": 18.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.026, "vega": 0.0984, "theta": -0.0042, "rho": -0.242, "theo": 12.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T14:54:28", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PGY290119C00030000", "bid": 2.9, "bid_size": 438.0, "ask": 7.0, "ask_size": 434.0, "iv": 0.721, "open_interest": 102.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0208, "vega": 0.1021, "theta": -0.004, "rho": 0.1028, "theo": 4.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T13:24:01", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PGY290119P00030000", "bid": 13.2, "bid_size": 126.0, "ask": 17.5, "ask_size": 108.0, "iv": 0.7232, "open_interest": 2.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0277, "vega": 0.0978, "theta": -0.0042, "rho": -0.255, "theo": 15.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-11-02T14:25:24", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PGY290119C00032000", "bid": 2.1, "bid_size": 436.0, "ask": 6.5, "ask_size": 326.0, "iv": 0.6868, "open_interest": 2.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.021, "vega": 0.1028, "theta": -0.004, "rho": 0.1003, "theo": 4.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:27:28", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "PGY290119P00032000", "bid": 14.8, "bid_size": 123.0, "ask": 19.0, "ask_size": 105.0, "iv": 0.7141, "open_interest": 2.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0287, "vega": 0.0967, "theta": -0.0042, "rho": -0.2642, "theo": 16.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-03T12:05:56", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PGY290119C00035000", "bid": 2.1, "bid_size": 503.0, "ask": 6.5, "ask_size": 371.0, "iv": 0.7258, "open_interest": 23.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0211, "vega": 0.103, "theta": -0.0041, "rho": 0.0962, "theo": 4.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T12:48:27", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PGY290119P00035000", "bid": 17.3, "bid_size": 136.0, "ask": 21.5, "ask_size": 97.0, "iv": 0.7116, "open_interest": 1.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0301, "vega": 0.093, "theta": -0.0041, "rho": -0.2656, "theo": 19.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.16, "last_trade_time": "2026-11-03T12:08:11", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PGY290119C00040000", "bid": 1.6, "bid_size": 606.0, "ask": 5.5, "ask_size": 527.0, "iv": 0.7076, "open_interest": 219.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.021, "vega": 0.1019, "theta": -0.0041, "rho": 0.0892, "theo": 3.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:29:44", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PGY290119P00040000", "bid": 21.6, "bid_size": 129.0, "ask": 26.0, "ask_size": 95.0, "iv": 0.7169, "open_interest": 2.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0322, "vega": 0.0839, "theta": -0.0039, "rho": -0.2575, "theo": 23.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-10-12T12:27:20", "percent_change": 0.0, "prev_day_close": 23.25}], "symbol": "PGY", "security_type": "stock", "exchange_id": 2, "current_price": 17.56, "price_change": -0.63, "price_change_percent": -3.4634, "bid": 17.53, "ask": 17.59, "bid_size": 200, "ask_size": 200, "open": 17.66, "high": 17.81, "low": 16.8686, "close": 17.56, "prev_day_close": 18.19, "volume": 401627, "iv30": 70.263, "iv30_change": -0.124, "iv30_change_percent": -0.1762, "seqno": 13723953755, "last_trade_time": "2026-11-10T10:19:29", "tick": "down"}, "symbol": "PGY"}